| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2012 | CNY | 6.185 | 6.185 | 5.98 | 5.985 | 5.985 | -0.215 (-3.47%) | 8,875,008 |
| 29 May 2012 | CNY | 6.15 | 6.265 | 6.105 | 6.2 | 6.2 | +0.04 (+0.65%) | 8,834,386 |
| 28 May 2012 | CNY | 6.35 | 6.425 | 6.105 | 6.16 | 6.16 | -0.215 (-3.37%) | 9,533,260 |
| 25 May 2012 | CNY | 6.59 | 6.59 | 6.11 | 6.375 | 6.375 | -0.225 (-3.41%) | 10,344,986 |
| 24 May 2012 | CNY | 6.73 | 6.88 | 6.505 | 6.6 | 6.6 | -0.145 (-2.15%) | 12,828,790 |
| 23 May 2012 | CNY | 6.75 | 6.85 | 6.585 | 6.745 | 6.745 | -0.03 (-0.44%) | 12,214,984 |
| 22 May 2012 | CNY | 6.57 | 6.875 | 6.51 | 6.775 | 6.775 | +0.255 (+3.91%) | 21,075,554 |
| 21 May 2012 | CNY | 6.56 | 6.595 | 6.315 | 6.52 | 6.52 | -0.005 (-0.08%) | 8,243,354 |
| 18 May 2012 | CNY | 6.5 | 6.595 | 6.44 | 6.525 | 6.525 | -0.005 (-0.08%) | 10,763,912 |
| 17 May 2012 | CNY | 6.525 | 6.63 | 6.405 | 6.53 | 6.53 | +0.015 (+0.23%) | 10,534,202 |
| 16 May 2012 | CNY | 6.35 | 6.625 | 6.26 | 6.515 | 6.515 | +0.19 (+3.00%) | 15,910,834 |
| 15 May 2012 | CNY | 6.225 | 6.405 | 6.17 | 6.325 | 6.325 | +0.025 (+0.40%) | 6,488,856 |
| 14 May 2012 | CNY | 6.405 | 6.405 | 6.155 | 6.3 | 6.3 | -0.095 (-1.49%) | 4,268,698 |
| 10 May 2012 | CNY | 6.415 | 6.42 | 6.25 | 6.395 | 6.395 | -0.025 (-0.39%) | 5,507,922 |
| 9 May 2012 | CNY | 6.515 | 6.605 | 6.32 | 6.42 | 6.42 | -0.185 (-2.80%) | 7,822,354 |
| 8 May 2012 | CNY | 6.685 | 6.845 | 6.58 | 6.605 | 6.605 | -0.02 (-0.30%) | 12,162,744 |
| 7 May 2012 | CNY | 6.575 | 6.75 | 6.46 | 6.625 | 6.625 | +0.025 (+0.38%) | 13,938,842 |
| 4 May 2012 | CNY | 6.425 | 6.74 | 6.375 | 6.6 | 6.6 | +0.235 (+3.69%) | 17,675,456 |
| 3 May 2012 | CNY | 6.37 | 6.45 | 6.15 | 6.365 | 6.365 | -0.02 (-0.31%) | 10,877,910 |
| 2 May 2012 | CNY | 6.465 | 6.5 | 6.275 | 6.385 | 6.385 | +0.025 (+0.39%) | 13,759,462 |
| 27 Apr 2012 | CNY | 6.38 | 6.465 | 6.225 | 6.36 | 6.36 | -0.035 (-0.55%) | 8,134,250 |
| 26 Apr 2012 | CNY | 6.42 | 6.615 | 6.325 | 6.395 | 6.395 | -0.04 (-0.62%) | 14,552,818 |
| 25 Apr 2012 | CNY | 6.385 | 6.575 | 6.3 | 6.435 | 6.435 | +0.015 (+0.23%) | 10,302,512 |
| 24 Apr 2012 | CNY | 6.59 | 6.59 | 6.275 | 6.42 | 6.42 | -0.125 (-1.91%) | 8,682,848 |
| 23 Apr 2012 | CNY | 6.45 | 6.69 | 6.33 | 6.545 | 6.545 | +0.085 (+1.32%) | 16,552,384 |
| 20 Apr 2012 | CNY | 6.515 | 6.65 | 6.27 | 6.46 | 6.46 | -0.085 (-1.30%) | 16,137,938 |
| 19 Apr 2012 | CNY | 6.375 | 6.68 | 6.235 | 6.545 | 6.545 | +0.155 (+2.43%) | 20,080,200 |
| 18 Apr 2012 | CNY | 5.865 | 6.465 | 5.81 | 6.39 | 6.39 | +0.515 (+8.77%) | 19,536,844 |
| 17 Apr 2012 | CNY | 6.025 | 6.025 | 5.76 | 5.875 | 5.875 | -0.085 (-1.43%) | 4,043,208 |
| 16 Apr 2012 | CNY | 5.665 | 5.965 | 5.59 | 5.96 | 5.96 | +0.27 (+4.75%) | 8,494,892 |
