| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2012 | CNY | 4.5154 | 4.5462 | 4.4231 | 4.4423 | 4.4423 | -0.031 (-0.69%) | 1,704,666 |
| 7 Jun 2012 | CNY | 4.5731 | 4.6269 | 4.4615 | 4.4731 | 4.4731 | -0.096 (-2.10%) | 2,443,802 |
| 6 Jun 2012 | CNY | 4.6039 | 4.7192 | 4.5308 | 4.5692 | 4.5692 | -0.169 (-3.57%) | 4,159,363 |
| 5 Jun 2012 | CNY | 4.8077 | 4.8885 | 4.7039 | 4.7385 | 4.7385 | +0.046 (+0.98%) | 7,207,707 |
| 29 May 2012 | CNY | 4.6077 | 4.7154 | 4.6077 | 4.6923 | 4.6923 | +0.115 (+2.52%) | 4,009,408 |
| 28 May 2012 | CNY | 4.5462 | 4.5769 | 4.4539 | 4.5769 | 4.5769 | 0.0 (0.0%) | 3,185,925 |
| 25 May 2012 | CNY | 4.6615 | 4.6654 | 4.5692 | 4.5769 | 4.5769 | -0.065 (-1.41%) | 2,655,130 |
| 24 May 2012 | CNY | 4.6154 | 4.6846 | 4.6039 | 4.6423 | 4.6423 | +0.004 (+0.08%) | 2,405,855 |
| 23 May 2012 | CNY | 4.6731 | 4.7039 | 4.5962 | 4.6385 | 4.6385 | -0.065 (-1.39%) | 3,505,730 |
| 22 May 2012 | CNY | 4.6808 | 4.7154 | 4.6577 | 4.7039 | 4.7039 | +0.073 (+1.58%) | 2,521,451 |
| 21 May 2012 | CNY | 4.7192 | 4.7615 | 4.5846 | 4.6308 | 4.6308 | -0.104 (-2.19%) | 4,875,304 |
| 18 May 2012 | CNY | 4.8769 | 4.8808 | 4.7269 | 4.7346 | 4.7346 | -0.215 (-4.35%) | 7,025,044 |
| 17 May 2012 | CNY | 4.8885 | 4.9808 | 4.7731 | 4.95 | 4.95 | -0.073 (-1.46%) | 17,048,215 |
| 16 May 2012 | CNY | 4.7269 | 5.1192 | 4.7269 | 5.0231 | 5.0231 | +0.369 (+7.93%) | 23,069,124 |
| 15 May 2012 | CNY | 4.6154 | 4.6769 | 4.5769 | 4.6539 | 4.6539 | -0.023 (-0.49%) | 1,829,521 |
| 14 May 2012 | CNY | 4.8308 | 4.8423 | 4.6385 | 4.6769 | 4.6769 | -0.1 (-2.09%) | 1,702,474 |
| 11 May 2012 | CNY | 4.8615 | 4.9039 | 4.7769 | 4.7769 | 4.7769 | -0.108 (-2.20%) | 2,410,140 |
| 10 May 2012 | CNY | 4.85 | 4.9423 | 4.8115 | 4.8846 | 4.8846 | +0.035 (+0.71%) | 2,386,074 |
| 9 May 2012 | CNY | 4.9269 | 4.9846 | 4.8308 | 4.85 | 4.85 | -0.131 (-2.63%) | 3,704,064 |
| 8 May 2012 | CNY | 4.9 | 4.9808 | 4.8269 | 4.9808 | 4.9808 | +0.081 (+1.65%) | 4,910,466 |
| 7 May 2012 | CNY | 4.8846 | 4.9231 | 4.7808 | 4.9 | 4.9 | +0.008 (+0.16%) | 4,077,208 |
| 4 May 2012 | CNY | 4.7923 | 4.8923 | 4.7115 | 4.8923 | 4.8923 | +0.142 (+3.00%) | 4,974,135 |
| 3 May 2012 | CNY | 4.6654 | 4.7692 | 4.6539 | 4.75 | 4.75 | +0.123 (+2.66%) | 3,431,025 |
| 2 May 2012 | CNY | 4.6154 | 4.6731 | 4.5808 | 4.6269 | 4.6269 | +0.085 (+1.86%) | 2,581,654 |
| 27 Apr 2012 | CNY | 4.5962 | 4.6385 | 4.5385 | 4.5423 | 4.5423 | -0.05 (-1.09%) | 1,563,907 |
| 26 Apr 2012 | CNY | 4.7077 | 4.7308 | 4.5654 | 4.5923 | 4.5923 | -0.077 (-1.65%) | 2,447,010 |
| 25 Apr 2012 | CNY | 4.5846 | 4.6731 | 4.5192 | 4.6692 | 4.6692 | +0.081 (+1.76%) | 2,950,641 |
| 24 Apr 2012 | CNY | 4.65 | 4.7462 | 4.5 | 4.5885 | 4.5885 | -0.112 (-2.37%) | 3,504,969 |
| 23 Apr 2012 | CNY | 4.8885 | 4.8885 | 4.7 | 4.7 | 4.7 | -0.192 (-3.93%) | 4,088,760 |
| 20 Apr 2012 | CNY | 4.8846 | 4.9423 | 4.8308 | 4.8923 | 4.8923 | -0.004 (-0.08%) | 3,115,925 |
