| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | CNY | 4.6622 | 4.6844 | 4.6 | 4.6044 | 4.6044 | -0.058 (-1.24%) | 989,554 |
| 31 May 2012 | CNY | 4.56 | 4.7244 | 4.56 | 4.6622 | 4.6622 | -0.027 (-0.57%) | 413,212 |
| 30 May 2012 | CNY | 4.6711 | 4.7689 | 4.6667 | 4.6889 | 4.6889 | -0.031 (-0.66%) | 665,910 |
| 29 May 2012 | CNY | 4.5867 | 4.8133 | 4.5867 | 4.72 | 4.72 | +0.111 (+2.41%) | 1,175,451 |
| 28 May 2012 | CNY | 4.5244 | 4.6222 | 4.4667 | 4.6089 | 4.6089 | +0.085 (+1.87%) | 659,085 |
| 25 May 2012 | CNY | 4.6711 | 4.7378 | 4.4578 | 4.5244 | 4.5244 | -0.142 (-3.05%) | 1,088,190 |
| 24 May 2012 | CNY | 4.7333 | 4.7911 | 4.6667 | 4.6667 | 4.6667 | -0.089 (-1.87%) | 1,169,077 |
| 23 May 2012 | CNY | 4.7733 | 4.8222 | 4.7111 | 4.7556 | 4.7556 | -0.049 (-1.02%) | 539,930 |
| 22 May 2012 | CNY | 4.76 | 4.8267 | 4.7511 | 4.8044 | 4.8044 | +0.093 (+1.98%) | 692,977 |
| 21 May 2012 | CNY | 4.8356 | 4.8356 | 4.6578 | 4.7111 | 4.7111 | -0.053 (-1.12%) | 1,047,379 |
| 18 May 2012 | CNY | 4.7778 | 4.8667 | 4.76 | 4.7644 | 4.7644 | -0.013 (-0.28%) | 1,311,804 |
| 17 May 2012 | CNY | 4.7422 | 4.7911 | 4.7111 | 4.7778 | 4.7778 | +0.031 (+0.66%) | 1,191,357 |
| 16 May 2012 | CNY | 4.8267 | 4.8711 | 4.7378 | 4.7467 | 4.7467 | -0.129 (-2.64%) | 1,557,225 |
| 15 May 2012 | CNY | 4.7644 | 4.8756 | 4.7111 | 4.8756 | 4.8756 | +0.04 (+0.83%) | 1,671,790 |
| 14 May 2012 | CNY | 5.0222 | 5.08 | 4.8356 | 4.8356 | 4.8356 | -0.173 (-3.46%) | 3,336,831 |
| 11 May 2012 | CNY | 5.1111 | 5.3022 | 5.0089 | 5.0089 | 5.0089 | -0.222 (-4.25%) | 4,420,719 |
| 9 May 2012 | CNY | 5.3867 | 5.4489 | 5.2089 | 5.2311 | 5.2311 | -0.204 (-3.76%) | 10,694,787 |
| 8 May 2012 | CNY | 4.9822 | 5.4356 | 4.9022 | 5.4356 | 5.4356 | +0.453 (+9.10%) | 9,523,854 |
| 7 May 2012 | CNY | 5.0178 | 5.0178 | 4.8889 | 4.9822 | 4.9822 | -0.036 (-0.71%) | 882,994 |
| 4 May 2012 | CNY | 4.9422 | 5.0667 | 4.9422 | 5.0178 | 5.0178 | +0.022 (+0.44%) | 823,324 |
| 3 May 2012 | CNY | 5.0133 | 5.0444 | 4.9111 | 4.9956 | 4.9956 | -0.035 (-0.71%) | 754,074 |
| 2 May 2012 | CNY | 5.0667 | 5.1111 | 4.8889 | 5.0311 | 5.0311 | -0.004 (-0.09%) | 1,467,470 |
| 27 Apr 2012 | CNY | 4.9956 | 5.0889 | 4.9956 | 5.0356 | 5.0356 | +0.027 (+0.53%) | 885,791 |
| 26 Apr 2012 | CNY | 4.9911 | 5.0622 | 4.9511 | 5.0089 | 5.0089 | +0.018 (+0.36%) | 969,689 |
| 25 Apr 2012 | CNY | 4.9156 | 5.0889 | 4.7911 | 4.9911 | 4.9911 | +0.075 (+1.54%) | 1,198,012 |
| 24 Apr 2012 | CNY | 5.0178 | 5.0711 | 4.8267 | 4.9156 | 4.9156 | -0.138 (-2.72%) | 1,526,294 |
| 23 Apr 2012 | CNY | 5.1156 | 5.1822 | 5.0444 | 5.0533 | 5.0533 | -0.111 (-2.15%) | 1,217,857 |
| 20 Apr 2012 | CNY | 5.2044 | 5.2356 | 5.1289 | 5.1644 | 5.1644 | -0.036 (-0.68%) | 1,059,961 |
| 19 Apr 2012 | CNY | 5.2978 | 5.2978 | 5.1689 | 5.2 | 5.2 | -0.076 (-1.43%) | 1,614,636 |
| 18 Apr 2012 | CNY | 5.1778 | 5.2933 | 5.0933 | 5.2756 | 5.2756 | +0.093 (+1.80%) | 3,597,556 |
