| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | CNY | 4.5367 | 4.58 | 4.38 | 4.5667 | 4.5667 | -0.01 (-0.22%) | 3,006,777 |
| 25 May 2012 | CNY | 4.65 | 4.72 | 4.4667 | 4.5767 | 4.5767 | -0.087 (-1.86%) | 2,697,744 |
| 24 May 2012 | CNY | 4.65 | 4.7133 | 4.6033 | 4.6633 | 4.6633 | +0.003 (+0.07%) | 3,285,759 |
| 23 May 2012 | CNY | 4.69 | 4.75 | 4.6433 | 4.66 | 4.66 | -0.03 (-0.64%) | 2,660,868 |
| 22 May 2012 | CNY | 4.66 | 4.7233 | 4.65 | 4.69 | 4.69 | +0.057 (+1.22%) | 2,109,645 |
| 21 May 2012 | CNY | 4.7667 | 4.77 | 4.5867 | 4.6333 | 4.6333 | -0.14 (-2.93%) | 3,153,180 |
| 18 May 2012 | CNY | 4.8167 | 4.85 | 4.7633 | 4.7733 | 4.7733 | -0.063 (-1.31%) | 2,824,068 |
| 17 May 2012 | CNY | 4.7767 | 4.8467 | 4.7367 | 4.8367 | 4.8367 | +0.063 (+1.33%) | 2,681,049 |
| 16 May 2012 | CNY | 4.8067 | 4.8533 | 4.75 | 4.7733 | 4.7733 | -0.033 (-0.69%) | 2,705,082 |
| 15 May 2012 | CNY | 4.7833 | 4.86 | 4.7367 | 4.8067 | 4.8067 | -0.063 (-1.30%) | 2,389,578 |
| 14 May 2012 | CNY | 4.8667 | 4.92 | 4.8033 | 4.87 | 4.87 | +0.033 (+0.69%) | 2,355,627 |
| 11 May 2012 | CNY | 4.8667 | 4.93 | 4.7833 | 4.8367 | 4.8367 | -0.033 (-0.68%) | 2,665,224 |
| 10 May 2012 | CNY | 4.8333 | 4.9267 | 4.74 | 4.87 | 4.87 | +0.037 (+0.76%) | 3,329,454 |
| 9 May 2012 | CNY | 5.0267 | 5.03 | 4.8 | 4.8333 | 4.8333 | -0.22 (-4.35%) | 4,875,591 |
| 8 May 2012 | CNY | 5.1333 | 5.1433 | 5.0367 | 5.0533 | 5.0533 | -0.06 (-1.17%) | 4,214,964 |
| 7 May 2012 | CNY | 4.99 | 5.1333 | 4.9267 | 5.1133 | 5.1133 | +0.123 (+2.47%) | 6,297,207 |
| 4 May 2012 | CNY | 4.9667 | 5.0167 | 4.8733 | 4.99 | 4.99 | +0.04 (+0.81%) | 4,355,001 |
| 3 May 2012 | CNY | 4.9933 | 5.05 | 4.8833 | 4.95 | 4.95 | -0.043 (-0.87%) | 3,634,488 |
| 2 May 2012 | CNY | 4.9633 | 5.09 | 4.9033 | 4.9933 | 4.9933 | +0.093 (+1.90%) | 6,183,234 |
| 27 Apr 2012 | CNY | 4.8667 | 4.9967 | 4.8433 | 4.9 | 4.9 | +0.03 (+0.62%) | 4,247,703 |
| 26 Apr 2012 | CNY | 4.8933 | 4.93 | 4.7333 | 4.87 | 4.87 | -0.03 (-0.61%) | 4,759,119 |
| 25 Apr 2012 | CNY | 4.7067 | 4.9333 | 4.65 | 4.9 | 4.9 | +0.19 (+4.03%) | 6,082,539 |
| 24 Apr 2012 | CNY | 4.7 | 4.7767 | 4.5467 | 4.71 | 4.71 | -0.023 (-0.49%) | 4,058,775 |
| 23 Apr 2012 | CNY | 4.91 | 4.9667 | 4.72 | 4.7333 | 4.7333 | -0.177 (-3.60%) | 4,564,335 |
| 20 Apr 2012 | CNY | 4.8333 | 4.92 | 4.8 | 4.91 | 4.91 | +0.077 (+1.59%) | 4,685,841 |
| 19 Apr 2012 | CNY | 4.9367 | 4.9633 | 4.77 | 4.8333 | 4.8333 | -0.103 (-2.09%) | 5,523,468 |
| 18 Apr 2012 | CNY | 4.8333 | 4.9633 | 4.8333 | 4.9367 | 4.9367 | +0.12 (+2.49%) | 5,439,015 |
| 17 Apr 2012 | CNY | 4.95 | 5 | 4.74 | 4.8167 | 4.8167 | -0.163 (-3.28%) | 6,904,461 |
| 16 Apr 2012 | CNY | 4.9933 | 5.1 | 4.9767 | 4.98 | 4.98 | -0.083 (-1.65%) | 6,676,356 |
| 13 Apr 2012 | CNY | 5.1467 | 5.1467 | 5.0067 | 5.0633 | 5.0633 | -0.087 (-1.68%) | 11,588,817 |
