| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2012 | CNY | 1.608 | 1.6147 | 1.5787 | 1.5813 | 1.5813 | -0.027 (-1.66%) | 3,460,710 |
| 24 May 2012 | CNY | 1.6093 | 1.62 | 1.604 | 1.608 | 1.608 | -0.001 (-0.08%) | 3,153,427 |
| 23 May 2012 | CNY | 1.628 | 1.6373 | 1.604 | 1.6093 | 1.6093 | -0.009 (-0.58%) | 2,801,220 |
| 22 May 2012 | CNY | 1.6 | 1.6227 | 1.6 | 1.6187 | 1.6187 | +0.021 (+1.34%) | 2,613,225 |
| 21 May 2012 | CNY | 1.592 | 1.604 | 1.576 | 1.5973 | 1.5973 | +0.008 (+0.50%) | 2,449,507 |
| 18 May 2012 | CNY | 1.6133 | 1.616 | 1.588 | 1.5893 | 1.5893 | -0.024 (-1.49%) | 4,473,112 |
| 17 May 2012 | CNY | 1.5947 | 1.6227 | 1.5947 | 1.6133 | 1.6133 | +0.02 (+1.26%) | 2,980,860 |
| 16 May 2012 | CNY | 1.6213 | 1.6213 | 1.592 | 1.5933 | 1.5933 | -0.032 (-1.97%) | 4,323,120 |
| 15 May 2012 | CNY | 1.6253 | 1.6253 | 1.6253 | 1.6253 | 1.6253 | 0.0 (0.0%) | 0 |
| 14 May 2012 | CNY | 1.6453 | 1.652 | 1.6133 | 1.6253 | 1.6253 | -0.003 (-0.17%) | 3,633,930 |
| 11 May 2012 | CNY | 1.64 | 1.6467 | 1.624 | 1.628 | 1.628 | +0.001 (+0.08%) | 2,866,417 |
| 10 May 2012 | CNY | 1.6293 | 1.6507 | 1.6133 | 1.6267 | 1.6267 | -0.005 (-0.32%) | 3,984,225 |
| 9 May 2012 | CNY | 1.6773 | 1.6773 | 1.6227 | 1.632 | 1.632 | -0.047 (-2.78%) | 6,453,922 |
| 8 May 2012 | CNY | 1.6733 | 1.7173 | 1.6573 | 1.6787 | 1.6787 | +0.004 (+0.24%) | 8,054,580 |
| 7 May 2012 | CNY | 1.6533 | 1.6787 | 1.636 | 1.6747 | 1.6747 | +0.02 (+1.21%) | 8,546,280 |
| 4 May 2012 | CNY | 1.6267 | 1.6613 | 1.6187 | 1.6547 | 1.6547 | +0.025 (+1.56%) | 5,768,970 |
| 3 May 2012 | CNY | 1.6093 | 1.6333 | 1.6093 | 1.6293 | 1.6293 | +0.004 (+0.25%) | 4,452,502 |
| 2 May 2012 | CNY | 1.62 | 1.6293 | 1.6013 | 1.6253 | 1.6253 | +0.025 (+1.58%) | 5,118,585 |
| 27 Apr 2012 | CNY | 1.6 | 1.616 | 1.588 | 1.6 | 1.6 | -0.004 (-0.25%) | 3,569,227 |
| 26 Apr 2012 | CNY | 1.616 | 1.62 | 1.58 | 1.604 | 1.604 | -0.012 (-0.74%) | 4,736,025 |
| 25 Apr 2012 | CNY | 1.5987 | 1.624 | 1.588 | 1.616 | 1.616 | +0.024 (+1.51%) | 4,745,077 |
| 24 Apr 2012 | CNY | 1.648 | 1.6507 | 1.56 | 1.592 | 1.592 | -0.065 (-3.94%) | 7,085,662 |
| 23 Apr 2012 | CNY | 1.708 | 1.72 | 1.656 | 1.6573 | 1.6573 | -0.067 (-3.87%) | 6,254,400 |
| 20 Apr 2012 | CNY | 1.7093 | 1.7373 | 1.7013 | 1.724 | 1.724 | +0.015 (+0.86%) | 5,717,992 |
| 19 Apr 2012 | CNY | 1.704 | 1.7173 | 1.6973 | 1.7093 | 1.7093 | +0.001 (+0.08%) | 5,133,960 |
| 18 Apr 2012 | CNY | 1.68 | 1.7133 | 1.672 | 1.708 | 1.708 | +0.032 (+1.91%) | 4,949,362 |
| 17 Apr 2012 | CNY | 1.6933 | 1.6973 | 1.6733 | 1.676 | 1.676 | -0.021 (-1.25%) | 3,848,730 |
| 16 Apr 2012 | CNY | 1.6573 | 1.7147 | 1.6573 | 1.6973 | 1.6973 | +0.001 (+0.08%) | 4,797,097 |
| 13 Apr 2012 | CNY | 1.7093 | 1.7307 | 1.6933 | 1.696 | 1.696 | -0.032 (-1.85%) | 10,908,937 |
| 12 Apr 2012 | CNY | 1.6373 | 1.7453 | 1.628 | 1.728 | 1.728 | +0.091 (+5.54%) | 12,741,540 |
