| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2012 | CNY | 8.05 | 8.26 | 7.93 | 8.15 | 8.15 | 0.0 (0.0%) | 13,677,277 |
| 16 May 2012 | CNY | 8.35 | 8.4 | 8.02 | 8.15 | 8.15 | -0.13 (-1.57%) | 15,011,285 |
| 15 May 2012 | CNY | 8.07 | 8.45 | 7.83 | 8.28 | 8.28 | +0.21 (+2.60%) | 31,778,579 |
| 14 May 2012 | CNY | 8 | 8.18 | 7.82 | 8.07 | 8.07 | -0.01 (-0.12%) | 26,117,131 |
| 11 May 2012 | CNY | 7.88 | 8.19 | 7.73 | 8.08 | 8.08 | +0.21 (+2.67%) | 38,660,043 |
| 10 May 2012 | CNY | 7.51 | 8.05 | 7.51 | 7.87 | 7.87 | +0.46 (+6.21%) | 27,652,513 |
| 9 May 2012 | CNY | 7.58 | 7.59 | 7.38 | 7.41 | 7.41 | -0.24 (-3.14%) | 11,148,942 |
| 8 May 2012 | CNY | 7.68 | 7.74 | 7.6 | 7.65 | 7.65 | -0.08 (-1.03%) | 12,819,797 |
| 7 May 2012 | CNY | 7.58 | 7.79 | 7.56 | 7.73 | 7.73 | -0.01 (-0.13%) | 18,405,723 |
| 4 May 2012 | CNY | 7.85 | 8.15 | 7.55 | 7.74 | 7.74 | -0.14 (-1.78%) | 30,773,937 |
| 3 May 2012 | CNY | 7.55 | 7.89 | 7.35 | 7.88 | 7.88 | +0.3 (+3.96%) | 27,074,295 |
| 2 May 2012 | CNY | 7.65 | 7.75 | 7.37 | 7.58 | 7.58 | +0.01 (+0.13%) | 17,610,902 |
| 27 Apr 2012 | CNY | 7.31 | 7.7 | 7.26 | 7.57 | 7.57 | +0.27 (+3.70%) | 22,705,309 |
| 26 Apr 2012 | CNY | 7.3 | 7.37 | 7.2 | 7.3 | 7.3 | +0.01 (+0.14%) | 8,936,574 |
| 25 Apr 2012 | CNY | 6.77 | 7.4 | 6.73 | 7.29 | 7.29 | +0.52 (+7.68%) | 20,176,849 |
| 24 Apr 2012 | CNY | 7 | 7.06 | 6.61 | 6.77 | 6.77 | -0.38 (-5.31%) | 4,509,025 |
| 20 Apr 2012 | CNY | 7.13 | 7.21 | 7.06 | 7.15 | 7.15 | -0.02 (-0.28%) | 3,783,090 |
| 19 Apr 2012 | CNY | 7.18 | 7.22 | 7.07 | 7.17 | 7.17 | -0.02 (-0.28%) | 4,800,921 |
| 18 Apr 2012 | CNY | 6.86 | 7.32 | 6.84 | 7.19 | 7.19 | +0.33 (+4.81%) | 11,875,605 |
| 17 Apr 2012 | CNY | 6.81 | 6.92 | 6.81 | 6.86 | 6.86 | -0.02 (-0.29%) | 1,713,600 |
| 16 Apr 2012 | CNY | 6.82 | 7.02 | 6.82 | 6.88 | 6.88 | -0.04 (-0.58%) | 4,045,522 |
| 13 Apr 2012 | CNY | 6.7 | 7.08 | 6.62 | 6.92 | 6.92 | +0.26 (+3.90%) | 5,110,281 |
| 12 Apr 2012 | CNY | 6.47 | 6.66 | 6.41 | 6.66 | 6.66 | +0.19 (+2.94%) | 2,589,985 |
| 11 Apr 2012 | CNY | 6.32 | 6.52 | 6.26 | 6.47 | 6.47 | +0.08 (+1.25%) | 3,352,282 |
| 10 Apr 2012 | CNY | 6.37 | 6.39 | 6.09 | 6.39 | 6.39 | +0.02 (+0.31%) | 2,753,712 |
| 9 Apr 2012 | CNY | 6.35 | 6.48 | 6.27 | 6.37 | 6.37 | -0.01 (-0.16%) | 3,453,674 |
| 6 Apr 2012 | CNY | 6.18 | 6.4 | 6.12 | 6.38 | 6.38 | +0.21 (+3.40%) | 5,076,325 |
| 5 Apr 2012 | CNY | 5.98 | 6.18 | 5.95 | 6.17 | 6.17 | +0.21 (+3.52%) | 2,358,657 |
| 30 Mar 2012 | CNY | 6.12 | 6.19 | 5.85 | 5.96 | 5.96 | -0.12 (-1.97%) | 1,887,636 |
| 29 Mar 2012 | CNY | 6.3 | 6.3 | 6.08 | 6.08 | 6.08 | -0.5 (-7.60%) | 4,406,970 |
