| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2012 | CNY | 4.8117 | 4.8766 | 4.7987 | 4.8182 | 4.8182 | -0.026 (-0.54%) | 772,772 |
| 11 Jun 2012 | CNY | 4.7597 | 4.8442 | 4.7403 | 4.8442 | 4.8442 | +0.085 (+1.78%) | 731,389 |
| 8 Jun 2012 | CNY | 4.9286 | 4.9481 | 4.7597 | 4.7597 | 4.7597 | -0.143 (-2.91%) | 1,662,902 |
| 7 Jun 2012 | CNY | 5.1169 | 5.1169 | 4.9026 | 4.9026 | 4.9026 | -0.247 (-4.79%) | 2,403,611 |
| 6 Jun 2012 | CNY | 5.2597 | 5.2922 | 5.0584 | 5.1494 | 5.1494 | -0.078 (-1.49%) | 3,549,641 |
| 5 Jun 2012 | CNY | 5.2662 | 5.3896 | 5.1299 | 5.2273 | 5.2273 | -0.032 (-0.62%) | 1,918,593 |
| 4 Jun 2012 | CNY | 5.2597 | 5.3766 | 5.1234 | 5.2597 | 5.2597 | -0.117 (-2.17%) | 2,229,456 |
| 1 Jun 2012 | CNY | 5.3571 | 5.4481 | 5.2273 | 5.3766 | 5.3766 | +0.019 (+0.36%) | 3,874,986 |
| 31 May 2012 | CNY | 5.1299 | 5.513 | 5.1039 | 5.3571 | 5.3571 | +0.169 (+3.25%) | 3,388,448 |
| 30 May 2012 | CNY | 5.0909 | 5.1883 | 5.039 | 5.1883 | 5.1883 | +0.039 (+0.76%) | 2,060,900 |
| 29 May 2012 | CNY | 5 | 5.2533 | 4.9546 | 5.1494 | 5.1494 | +0.143 (+2.85%) | 2,872,303 |
| 28 May 2012 | CNY | 4.8766 | 5.052 | 4.6883 | 5.0065 | 5.0065 | +0.071 (+1.45%) | 1,965,957 |
| 25 May 2012 | CNY | 5.0195 | 5.0195 | 4.8831 | 4.9351 | 4.9351 | -0.065 (-1.30%) | 1,726,253 |
| 24 May 2012 | CNY | 5.2078 | 5.2403 | 4.9546 | 5 | 5 | -0.221 (-4.23%) | 3,738,222 |
| 23 May 2012 | CNY | 5.3247 | 5.3571 | 5.1818 | 5.2208 | 5.2208 | -0.11 (-2.07%) | 1,990,539 |
| 22 May 2012 | CNY | 5.3182 | 5.3377 | 5.2597 | 5.3312 | 5.3312 | +0.052 (+0.98%) | 1,828,229 |
| 21 May 2012 | CNY | 5.4805 | 5.5195 | 5.2662 | 5.2792 | 5.2792 | -0.214 (-3.90%) | 3,173,628 |
| 18 May 2012 | CNY | 5.6429 | 5.7662 | 5.4546 | 5.4935 | 5.4935 | -0.208 (-3.64%) | 4,032,982 |
| 17 May 2012 | CNY | 5.5195 | 5.7403 | 5.4805 | 5.7013 | 5.7013 | +0.156 (+2.81%) | 4,312,723 |
| 16 May 2012 | CNY | 5.5649 | 5.5844 | 5.461 | 5.5455 | 5.5455 | -0.039 (-0.70%) | 2,000,752 |
| 15 May 2012 | CNY | 5.4286 | 5.5844 | 5.3961 | 5.5844 | 5.5844 | +0.104 (+1.90%) | 3,051,235 |
| 14 May 2012 | CNY | 5.4935 | 5.5065 | 5.3896 | 5.4805 | 5.4805 | +0.091 (+1.69%) | 2,072,391 |
| 11 May 2012 | CNY | 5.513 | 5.526 | 5.3896 | 5.3896 | 5.3896 | -0.123 (-2.24%) | 2,241,197 |
| 10 May 2012 | CNY | 5.4805 | 5.552 | 5.3961 | 5.513 | 5.513 | +0.026 (+0.47%) | 3,151,027 |
| 9 May 2012 | CNY | 5.7208 | 5.7338 | 5.474 | 5.487 | 5.487 | -0.292 (-5.06%) | 4,498,925 |
| 8 May 2012 | CNY | 5.6818 | 5.7987 | 5.5909 | 5.7792 | 5.7792 | +0.078 (+1.37%) | 5,050,168 |
| 7 May 2012 | CNY | 5.6623 | 5.7338 | 5.526 | 5.7013 | 5.7013 | +0.019 (+0.34%) | 3,646,501 |
| 4 May 2012 | CNY | 5.6494 | 5.7078 | 5.5844 | 5.6818 | 5.6818 | -0.026 (-0.46%) | 3,376,721 |
| 3 May 2012 | CNY | 5.5844 | 5.7403 | 5.5714 | 5.7078 | 5.7078 | +0.033 (+0.57%) | 4,381,746 |
| 2 May 2012 | CNY | 5.3961 | 5.9091 | 5.3961 | 5.6753 | 5.6753 | +0.305 (+5.68%) | 9,228,302 |
