| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | CNY | 1.3856 | 1.3962 | 1.3258 | 1.3939 | 1.3939 | -0.018 (-1.24%) | 18,694,724 |
| 25 May 2012 | CNY | 1.4114 | 1.4114 | 1.4114 | 1.4114 | 1.4114 | 0.0 (0.0%) | 0 |
| 24 May 2012 | CNY | 1.4394 | 1.4614 | 1.4023 | 1.4114 | 1.4114 | -0.038 (-2.61%) | 21,509,650 |
| 23 May 2012 | CNY | 1.3955 | 1.45 | 1.3864 | 1.4492 | 1.4492 | +0.05 (+3.57%) | 31,487,002 |
| 22 May 2012 | CNY | 1.3758 | 1.4318 | 1.3644 | 1.3992 | 1.3992 | +0.036 (+2.61%) | 28,922,388 |
| 21 May 2012 | CNY | 1.3735 | 1.3902 | 1.3508 | 1.3636 | 1.3636 | -0.004 (-0.28%) | 15,381,207 |
| 18 May 2012 | CNY | 1.3599 | 1.403 | 1.3417 | 1.3674 | 1.3674 | +0.004 (+0.28%) | 23,076,002 |
| 17 May 2012 | CNY | 1.3197 | 1.3712 | 1.3197 | 1.3636 | 1.3636 | +0.032 (+2.39%) | 13,491,825 |
| 16 May 2012 | CNY | 1.3561 | 1.3788 | 1.3318 | 1.3318 | 1.3318 | -0.037 (-2.71%) | 13,635,639 |
| 15 May 2012 | CNY | 1.3341 | 1.3803 | 1.3076 | 1.3689 | 1.3689 | +0.016 (+1.18%) | 23,568,270 |
| 14 May 2012 | CNY | 1.3773 | 1.3864 | 1.3349 | 1.353 | 1.353 | -0.011 (-0.78%) | 23,230,680 |
| 11 May 2012 | CNY | 1.3523 | 1.4129 | 1.3409 | 1.3636 | 1.3636 | +0.002 (+0.11%) | 36,349,117 |
| 10 May 2012 | CNY | 1.3038 | 1.397 | 1.3038 | 1.3621 | 1.3621 | +0.043 (+3.28%) | 55,250,593 |
| 9 May 2012 | CNY | 1.2955 | 1.3341 | 1.2515 | 1.3189 | 1.3189 | +0.02 (+1.52%) | 41,471,997 |
| 8 May 2012 | CNY | 1.2886 | 1.3455 | 1.2886 | 1.2992 | 1.2992 | -0.041 (-3.06%) | 38,972,247 |
| 7 May 2012 | CNY | 1.303 | 1.3621 | 1.2871 | 1.3402 | 1.3402 | +0.033 (+2.49%) | 81,371,809 |
| 4 May 2012 | CNY | 1.2417 | 1.3076 | 1.2386 | 1.3076 | 1.3076 | +0.119 (+10.01%) | 50,373,417 |
| 3 May 2012 | CNY | 1.1523 | 1.1894 | 1.1394 | 1.1886 | 1.1886 | +0.036 (+3.09%) | 13,849,110 |
| 2 May 2012 | CNY | 1.1591 | 1.1629 | 1.1417 | 1.153 | 1.153 | +0.011 (+0.99%) | 8,840,422 |
| 27 Apr 2012 | CNY | 1.1318 | 1.15 | 1.1144 | 1.1417 | 1.1417 | +0.014 (+1.21%) | 6,672,362 |
| 26 Apr 2012 | CNY | 1.1258 | 1.1424 | 1.1174 | 1.128 | 1.128 | -0.004 (-0.34%) | 6,291,463 |
| 25 Apr 2012 | CNY | 1.1136 | 1.1349 | 1.0932 | 1.1318 | 1.1318 | +0.013 (+1.15%) | 11,222,376 |
| 24 Apr 2012 | CNY | 1.1189 | 1.1424 | 1.0644 | 1.1189 | 1.1189 | -0.021 (-1.80%) | 14,867,371 |
| 23 Apr 2012 | CNY | 1.203 | 1.2083 | 1.1394 | 1.1394 | 1.1394 | -0.064 (-5.29%) | 14,949,831 |
| 20 Apr 2012 | CNY | 1.1955 | 1.2091 | 1.1909 | 1.203 | 1.203 | +0.01 (+0.82%) | 9,603,079 |
| 19 Apr 2012 | CNY | 1.2053 | 1.2121 | 1.1864 | 1.1932 | 1.1932 | -0.015 (-1.25%) | 10,247,899 |
| 18 Apr 2012 | CNY | 1.175 | 1.2091 | 1.1682 | 1.2083 | 1.2083 | +0.035 (+2.97%) | 18,135,968 |
| 17 Apr 2012 | CNY | 1.1652 | 1.1818 | 1.1485 | 1.1735 | 1.1735 | +0.008 (+0.71%) | 11,429,022 |
| 16 Apr 2012 | CNY | 1.1674 | 1.1833 | 1.1576 | 1.1652 | 1.1652 | -0.009 (-0.77%) | 9,026,239 |
| 13 Apr 2012 | CNY | 1.1606 | 1.1818 | 1.1523 | 1.1742 | 1.1742 | +0.013 (+1.10%) | 15,914,223 |
