| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2012 | CNY | 5.0667 | 5.2 | 5.05 | 5.0667 | 5.0667 | +0.007 (+0.13%) | 4,706,715 |
| 24 May 2012 | CNY | 5.0567 | 5.0933 | 5.0267 | 5.06 | 5.06 | +0.027 (+0.53%) | 3,488,418 |
| 23 May 2012 | CNY | 5.14 | 5.1433 | 5.02 | 5.0333 | 5.0333 | -0.11 (-2.14%) | 3,443,838 |
| 22 May 2012 | CNY | 5.0867 | 5.1533 | 5.0867 | 5.1433 | 5.1433 | +0.07 (+1.38%) | 1,996,674 |
| 21 May 2012 | CNY | 5.11 | 5.1233 | 5.02 | 5.0733 | 5.0733 | -0.123 (-2.37%) | 2,028,195 |
| 18 May 2012 | CNY | 5.1967 | 5.1967 | 5.1967 | 5.1967 | 5.1967 | 0.0 (0.0%) | 0 |
| 17 May 2012 | CNY | 5.11 | 5.23 | 5.0633 | 5.1967 | 5.1967 | +0.113 (+2.23%) | 3,666,132 |
| 16 May 2012 | CNY | 5.0967 | 5.1267 | 5.0667 | 5.0833 | 5.0833 | -0.023 (-0.46%) | 2,646,297 |
| 15 May 2012 | CNY | 5.2 | 5.21 | 5.0733 | 5.1067 | 5.1067 | -0.123 (-2.36%) | 4,260,348 |
| 14 May 2012 | CNY | 5.2933 | 5.3267 | 5.23 | 5.23 | 5.23 | -0.04 (-0.76%) | 2,804,070 |
| 11 May 2012 | CNY | 5.2967 | 5.3567 | 5.27 | 5.27 | 5.27 | -0.027 (-0.50%) | 2,488,527 |
| 10 May 2012 | CNY | 5.2767 | 5.32 | 5.2167 | 5.2967 | 5.2967 | +0.06 (+1.15%) | 2,548,335 |
| 9 May 2012 | CNY | 5.3833 | 5.3833 | 5.23 | 5.2367 | 5.2367 | -0.157 (-2.90%) | 4,568,445 |
| 8 May 2012 | CNY | 5.3833 | 5.43 | 5.3333 | 5.3933 | 5.3933 | +0.01 (+0.19%) | 4,487,856 |
| 7 May 2012 | CNY | 5.3233 | 5.3833 | 5.3 | 5.3833 | 5.3833 | +0.04 (+0.75%) | 5,681,628 |
| 4 May 2012 | CNY | 5.2367 | 5.35 | 5.2367 | 5.3433 | 5.3433 | +0.08 (+1.52%) | 5,314,527 |
| 3 May 2012 | CNY | 5.2367 | 5.2833 | 5.2 | 5.2633 | 5.2633 | +0.02 (+0.38%) | 5,061,780 |
| 2 May 2012 | CNY | 5.25 | 5.2933 | 5.2033 | 5.2433 | 5.2433 | +0.04 (+0.77%) | 11,449,545 |
| 27 Apr 2012 | CNY | 5.3867 | 5.4267 | 5.2 | 5.2033 | 5.2033 | -0.183 (-3.40%) | 8,963,481 |
| 26 Apr 2012 | CNY | 5.47 | 5.47 | 5.3433 | 5.3867 | 5.3867 | -0.24 (-4.27%) | 14,706,177 |
| 25 Apr 2012 | CNY | 5.4633 | 5.73 | 5.3833 | 5.6267 | 5.6267 | +0.093 (+1.69%) | 9,994,656 |
| 24 Apr 2012 | CNY | 5.4667 | 5.66 | 5.3867 | 5.5333 | 5.5333 | +0.01 (+0.18%) | 5,442,444 |
| 23 Apr 2012 | CNY | 5.76 | 5.76 | 5.5 | 5.5233 | 5.5233 | -0.22 (-3.83%) | 6,644,646 |
| 20 Apr 2012 | CNY | 5.68 | 5.7667 | 5.6567 | 5.7433 | 5.7433 | +0.07 (+1.23%) | 6,197,268 |
| 19 Apr 2012 | CNY | 5.68 | 5.6967 | 5.6367 | 5.6733 | 5.6733 | -0.007 (-0.12%) | 2,962,923 |
| 18 Apr 2012 | CNY | 5.55 | 5.69 | 5.4933 | 5.68 | 5.68 | +0.133 (+2.40%) | 5,825,862 |
| 17 Apr 2012 | CNY | 5.6333 | 5.6467 | 5.5367 | 5.5467 | 5.5467 | -0.087 (-1.54%) | 3,282,999 |
| 16 Apr 2012 | CNY | 5.64 | 5.7 | 5.58 | 5.6333 | 5.6333 | -0.03 (-0.53%) | 4,575,009 |
| 13 Apr 2012 | CNY | 5.64 | 5.6933 | 5.57 | 5.6633 | 5.6633 | +0.033 (+0.59%) | 5,662,848 |
| 12 Apr 2012 | CNY | 5.5233 | 5.6333 | 5.4833 | 5.63 | 5.63 | +0.133 (+2.43%) | 5,354,904 |
