| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2012 | CNY | 4.2167 | 4.3267 | 4.1767 | 4.2733 | 4.2733 | +0.05 (+1.18%) | 3,001,845 |
| 28 May 2012 | CNY | 4.1333 | 4.2267 | 4.08 | 4.2233 | 4.2233 | +0.09 (+2.18%) | 3,375,999 |
| 25 May 2012 | CNY | 4.2133 | 4.2433 | 4.12 | 4.1333 | 4.1333 | -0.09 (-2.13%) | 2,240,670 |
| 24 May 2012 | CNY | 4.2833 | 4.2933 | 4.2167 | 4.2233 | 4.2233 | -0.07 (-1.63%) | 4,565,424 |
| 23 May 2012 | CNY | 4.2867 | 4.3567 | 4.27 | 4.2933 | 4.2933 | -0.04 (-0.92%) | 2,314,341 |
| 22 May 2012 | CNY | 4.2567 | 4.3433 | 4.2567 | 4.3333 | 4.3333 | +0.09 (+2.12%) | 4,154,688 |
| 21 May 2012 | CNY | 4.3033 | 4.33 | 4.21 | 4.2433 | 4.2433 | -0.06 (-1.39%) | 2,931,414 |
| 18 May 2012 | CNY | 4.36 | 4.3633 | 4.3 | 4.3033 | 4.3033 | -0.08 (-1.83%) | 4,806,471 |
| 17 May 2012 | CNY | 4.3333 | 4.4167 | 4.3 | 4.3833 | 4.3833 | +0.043 (+1.00%) | 6,100,551 |
| 16 May 2012 | CNY | 4.4733 | 4.4733 | 4.3367 | 4.34 | 4.34 | -0.103 (-2.32%) | 5,656,197 |
| 14 May 2012 | CNY | 4.44 | 4.53 | 4.4267 | 4.4433 | 4.4433 | +0.04 (+0.91%) | 6,123,981 |
| 11 May 2012 | CNY | 4.42 | 4.5067 | 4.3967 | 4.4033 | 4.4033 | -0.027 (-0.60%) | 4,452,678 |
| 10 May 2012 | CNY | 4.46 | 4.46 | 4.4 | 4.43 | 4.43 | +0.02 (+0.45%) | 2,955,687 |
| 9 May 2012 | CNY | 4.4667 | 4.4667 | 4.3833 | 4.41 | 4.41 | -0.09 (-2%) | 7,073,307 |
| 8 May 2012 | CNY | 4.4867 | 4.53 | 4.4333 | 4.5 | 4.5 | +0.013 (+0.30%) | 10,634,256 |
| 7 May 2012 | CNY | 4.33 | 4.5 | 4.3 | 4.4867 | 4.4867 | +0.16 (+3.70%) | 12,496,146 |
| 4 May 2012 | CNY | 4.29 | 4.3333 | 4.2633 | 4.3267 | 4.3267 | +0.04 (+0.93%) | 7,190,451 |
| 3 May 2012 | CNY | 4.28 | 4.3033 | 4.2567 | 4.2867 | 4.2867 | +0.007 (+0.16%) | 3,573,999 |
| 2 May 2012 | CNY | 4.26 | 4.31 | 4.2233 | 4.28 | 4.28 | +0.063 (+1.50%) | 4,546,797 |
| 27 Apr 2012 | CNY | 4.1033 | 4.2433 | 4.1033 | 4.2167 | 4.2167 | +0.07 (+1.69%) | 6,356,709 |
| 26 Apr 2012 | CNY | 4.0967 | 4.16 | 4.0267 | 4.1467 | 4.1467 | +0.05 (+1.22%) | 6,034,569 |
| 25 Apr 2012 | CNY | 4.0833 | 4.1333 | 4.0067 | 4.0967 | 4.0967 | +0.05 (+1.24%) | 6,738,303 |
| 24 Apr 2012 | CNY | 4.2233 | 4.2867 | 3.92 | 4.0467 | 4.0467 | -0.197 (-4.63%) | 11,018,190 |
| 23 Apr 2012 | CNY | 4.3333 | 4.3333 | 4.2 | 4.2433 | 4.2433 | -0.09 (-2.08%) | 8,328,984 |
| 20 Apr 2012 | CNY | 4.3167 | 4.3567 | 4.3 | 4.3333 | 4.3333 | +0.02 (+0.46%) | 7,120,317 |
| 19 Apr 2012 | CNY | 4.2967 | 4.32 | 4.27 | 4.3133 | 4.3133 | +0.02 (+0.47%) | 4,799,478 |
| 18 Apr 2012 | CNY | 4.22 | 4.3133 | 4.22 | 4.2933 | 4.2933 | +0.087 (+2.06%) | 5,885,337 |
| 17 Apr 2012 | CNY | 4.2533 | 4.28 | 4.2033 | 4.2067 | 4.2067 | -0.067 (-1.56%) | 4,255,689 |
| 16 Apr 2012 | CNY | 4.2333 | 4.2967 | 4.21 | 4.2733 | 4.2733 | +0.003 (+0.08%) | 4,976,487 |
| 13 Apr 2012 | CNY | 4.2733 | 4.3467 | 4.25 | 4.27 | 4.27 | +0.003 (+0.08%) | 7,570,023 |
