| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | CNY | 3.3807 | 3.4162 | 3.3176 | 3.3333 | 3.3333 | -0.035 (-1.05%) | 8,329,596 |
| 31 May 2012 | CNY | 3.361 | 3.4083 | 3.3254 | 3.3688 | 3.3688 | +0.02 (+0.59%) | 8,757,621 |
| 30 May 2012 | CNY | 3.3649 | 3.3886 | 3.3333 | 3.3491 | 3.3491 | -0.043 (-1.28%) | 8,207,174 |
| 29 May 2012 | CNY | 3.4004 | 3.4122 | 3.3254 | 3.3925 | 3.3925 | +0.039 (+1.18%) | 12,424,732 |
| 28 May 2012 | CNY | 3.2426 | 3.3531 | 3.1637 | 3.3531 | 3.3531 | +0.126 (+3.91%) | 9,923,498 |
| 25 May 2012 | CNY | 3.286 | 3.3136 | 3.215 | 3.2268 | 3.2268 | -0.059 (-1.80%) | 5,409,966 |
| 24 May 2012 | CNY | 3.2742 | 3.3176 | 3.2663 | 3.286 | 3.286 | -0.055 (-1.65%) | 7,088,308 |
| 22 May 2012 | CNY | 3.2939 | 3.3412 | 3.2899 | 3.3412 | 3.3412 | +0.071 (+2.17%) | 6,937,831 |
| 21 May 2012 | CNY | 3.2702 | 3.2978 | 3.2268 | 3.2702 | 3.2702 | 0.0 (0.0%) | 4,349,185 |
| 18 May 2012 | CNY | 3.3176 | 3.3649 | 3.2387 | 3.2702 | 3.2702 | -0.079 (-2.36%) | 6,757,285 |
| 17 May 2012 | CNY | 3.2978 | 3.3491 | 3.2702 | 3.3491 | 3.3491 | +0.051 (+1.56%) | 7,388,346 |
| 16 May 2012 | CNY | 3.3491 | 3.3728 | 3.286 | 3.2978 | 3.2978 | -0.059 (-1.76%) | 5,080,005 |
| 15 May 2012 | CNY | 3.3846 | 3.3925 | 3.2781 | 3.357 | 3.357 | -0.099 (-2.85%) | 10,725,171 |
| 14 May 2012 | CNY | 3.5858 | 3.6095 | 3.4438 | 3.4556 | 3.4556 | -0.067 (-1.90%) | 13,208,807 |
| 10 May 2012 | CNY | 3.4832 | 3.5424 | 3.4596 | 3.5227 | 3.5227 | +0.071 (+2.06%) | 9,952,564 |
| 9 May 2012 | CNY | 3.5227 | 3.5227 | 3.4517 | 3.4517 | 3.4517 | -0.11 (-3.10%) | 9,824,184 |
| 8 May 2012 | CNY | 3.5148 | 3.5621 | 3.4596 | 3.5621 | 3.5621 | +0.047 (+1.35%) | 13,351,345 |
| 7 May 2012 | CNY | 3.5109 | 3.5306 | 3.432 | 3.5148 | 3.5148 | -0.035 (-1.00%) | 12,818,628 |
| 4 May 2012 | CNY | 3.5266 | 3.5661 | 3.4635 | 3.5503 | 3.5503 | +0.024 (+0.67%) | 12,942,267 |
| 3 May 2012 | CNY | 3.4911 | 3.57 | 3.4832 | 3.5266 | 3.5266 | +0.039 (+1.13%) | 11,026,165 |
| 2 May 2012 | CNY | 3.4398 | 3.5424 | 3.3965 | 3.4872 | 3.4872 | +0.103 (+3.03%) | 12,104,510 |
| 27 Apr 2012 | CNY | 3.4635 | 3.4872 | 3.3688 | 3.3846 | 3.3846 | -0.103 (-2.94%) | 11,114,061 |
| 26 Apr 2012 | CNY | 3.3176 | 3.6016 | 3.3136 | 3.4872 | 3.4872 | +0.17 (+5.11%) | 23,811,287 |
| 25 Apr 2012 | CNY | 3.2939 | 3.3373 | 3.2189 | 3.3176 | 3.3176 | +0.024 (+0.72%) | 12,047,526 |
| 24 Apr 2012 | CNY | 3.3649 | 3.432 | 3.1637 | 3.2939 | 3.2939 | -0.142 (-4.13%) | 21,436,299 |
| 23 Apr 2012 | CNY | 3.5464 | 3.5819 | 3.432 | 3.4359 | 3.4359 | -0.111 (-3.12%) | 15,117,695 |
| 20 Apr 2012 | CNY | 3.5187 | 3.574 | 3.5069 | 3.5464 | 3.5464 | -0.008 (-0.22%) | 16,104,097 |
| 19 Apr 2012 | CNY | 3.5819 | 3.5897 | 3.5109 | 3.5542 | 3.5542 | -0.075 (-2.07%) | 18,399,889 |
| 18 Apr 2012 | CNY | 3.5661 | 3.641 | 3.4832 | 3.6292 | 3.6292 | +0.055 (+1.54%) | 23,714,603 |
| 17 Apr 2012 | CNY | 3.6686 | 3.6765 | 3.5582 | 3.574 | 3.574 | -0.142 (-3.82%) | 16,477,999 |
