| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | CNY | 5.68 | 5.72 | 5.55 | 5.7 | 5.7 | 0.0 (0.0%) | 2,241,174 |
| 25 May 2012 | CNY | 5.86 | 5.86 | 5.66 | 5.7 | 5.7 | -0.14 (-2.40%) | 2,171,878 |
| 24 May 2012 | CNY | 5.79 | 5.87 | 5.78 | 5.84 | 5.84 | +0.01 (+0.17%) | 2,080,545 |
| 23 May 2012 | CNY | 5.86 | 5.89 | 5.79 | 5.83 | 5.83 | -0.05 (-0.85%) | 2,382,231 |
| 22 May 2012 | CNY | 5.83 | 5.94 | 5.79 | 5.88 | 5.88 | +0.08 (+1.38%) | 3,155,762 |
| 21 May 2012 | CNY | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
| 18 May 2012 | CNY | 5.8 | 5.84 | 5.75 | 5.8 | 5.8 | -0.05 (-0.85%) | 2,376,482 |
| 17 May 2012 | CNY | 5.8 | 5.88 | 5.76 | 5.85 | 5.85 | +0.1 (+1.74%) | 2,237,544 |
| 16 May 2012 | CNY | 5.85 | 5.85 | 5.73 | 5.75 | 5.75 | -0.12 (-2.04%) | 2,092,424 |
| 15 May 2012 | CNY | 5.91 | 5.91 | 5.75 | 5.87 | 5.87 | +0.09 (+1.56%) | 2,634,343 |
| 14 May 2012 | CNY | 5.85 | 5.88 | 5.78 | 5.78 | 5.78 | -0.04 (-0.69%) | 1,967,682 |
| 11 May 2012 | CNY | 5.85 | 5.89 | 5.8 | 5.82 | 5.82 | -0.04 (-0.68%) | 1,840,664 |
| 10 May 2012 | CNY | 5.85 | 5.91 | 5.82 | 5.86 | 5.86 | 0.0 (0.0%) | 2,019,716 |
| 9 May 2012 | CNY | 5.98 | 6 | 5.85 | 5.86 | 5.86 | -0.15 (-2.50%) | 3,304,080 |
| 8 May 2012 | CNY | 5.98 | 6.04 | 5.92 | 6.01 | 6.01 | +0.04 (+0.67%) | 4,001,773 |
| 7 May 2012 | CNY | 5.98 | 5.98 | 5.9 | 5.97 | 5.97 | -0.02 (-0.33%) | 2,760,109 |
| 4 May 2012 | CNY | 5.91 | 5.99 | 5.91 | 5.99 | 5.99 | +0.05 (+0.84%) | 3,631,695 |
| 3 May 2012 | CNY | 5.95 | 5.98 | 5.91 | 5.94 | 5.94 | -0.01 (-0.17%) | 2,672,582 |
| 2 May 2012 | CNY | 5.95 | 6 | 5.87 | 5.95 | 5.95 | +0.08 (+1.36%) | 3,663,194 |
| 27 Apr 2012 | CNY | 5.84 | 5.94 | 5.81 | 5.87 | 5.87 | +0.01 (+0.17%) | 2,654,484 |
| 26 Apr 2012 | CNY | 5.8 | 5.93 | 5.79 | 5.86 | 5.86 | +0.06 (+1.03%) | 4,259,504 |
| 25 Apr 2012 | CNY | 5.72 | 5.82 | 5.67 | 5.8 | 5.8 | +0.12 (+2.11%) | 3,014,007 |
| 24 Apr 2012 | CNY | 5.73 | 5.8 | 5.57 | 5.68 | 5.68 | -0.11 (-1.90%) | 4,292,171 |
| 23 Apr 2012 | CNY | 6 | 6.01 | 5.75 | 5.79 | 5.79 | -0.22 (-3.66%) | 5,328,056 |
| 20 Apr 2012 | CNY | 5.99 | 6.05 | 5.95 | 6.01 | 6.01 | +0.03 (+0.50%) | 3,559,291 |
| 19 Apr 2012 | CNY | 5.99 | 6.06 | 5.95 | 5.98 | 5.98 | -0.01 (-0.17%) | 3,687,993 |
| 18 Apr 2012 | CNY | 5.88 | 6.01 | 5.84 | 5.99 | 5.99 | +0.13 (+2.22%) | 4,523,692 |
| 17 Apr 2012 | CNY | 5.89 | 5.93 | 5.84 | 5.86 | 5.86 | -0.03 (-0.51%) | 2,769,647 |
| 16 Apr 2012 | CNY | 5.89 | 5.93 | 5.84 | 5.89 | 5.89 | -0.05 (-0.84%) | 3,113,319 |
| 13 Apr 2012 | CNY | 5.93 | 5.96 | 5.87 | 5.94 | 5.94 | +0.02 (+0.34%) | 4,115,945 |
