| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2012 | CNY | 5.6872 | 5.7949 | 5.5641 | 5.7744 | 5.7744 | +0.098 (+1.72%) | 5,296,802 |
| 8 Jun 2012 | CNY | 5.7333 | 5.7385 | 5.6103 | 5.6769 | 5.6769 | -0.026 (-0.45%) | 2,721,265 |
| 7 Jun 2012 | CNY | 5.559 | 5.7487 | 5.559 | 5.7026 | 5.7026 | +0.169 (+3.06%) | 4,215,699 |
| 6 Jun 2012 | CNY | 5.518 | 5.6 | 5.4872 | 5.5333 | 5.5333 | +0.021 (+0.37%) | 924,832 |
| 5 Jun 2012 | CNY | 5.559 | 5.6154 | 5.4974 | 5.5128 | 5.5128 | -0.072 (-1.29%) | 1,143,912 |
| 4 Jun 2012 | CNY | 5.641 | 5.641 | 5.5436 | 5.5846 | 5.5846 | -0.133 (-2.33%) | 2,384,083 |
| 1 Jun 2012 | CNY | 5.6923 | 5.7333 | 5.6256 | 5.718 | 5.718 | +0.031 (+0.54%) | 2,216,812 |
| 31 May 2012 | CNY | 5.5231 | 5.759 | 5.5231 | 5.6872 | 5.6872 | +0.123 (+2.21%) | 5,208,327 |
| 30 May 2012 | CNY | 5.518 | 5.6051 | 5.5026 | 5.5641 | 5.5641 | +0.021 (+0.37%) | 2,046,330 |
| 29 May 2012 | CNY | 5.4103 | 5.5897 | 5.4103 | 5.5436 | 5.5436 | +0.139 (+2.56%) | 2,417,689 |
| 28 May 2012 | CNY | 5.359 | 5.4205 | 5.2103 | 5.4051 | 5.4051 | +0.041 (+0.76%) | 1,525,841 |
| 25 May 2012 | CNY | 5.4667 | 5.5385 | 5.3385 | 5.3641 | 5.3641 | -0.103 (-1.88%) | 1,343,803 |
| 24 May 2012 | CNY | 5.4821 | 5.5282 | 5.441 | 5.4667 | 5.4667 | -0.015 (-0.28%) | 1,257,494 |
| 23 May 2012 | CNY | 5.5692 | 5.6 | 5.4359 | 5.4821 | 5.4821 | -0.113 (-2.02%) | 1,795,361 |
| 22 May 2012 | CNY | 5.5795 | 5.6205 | 5.5436 | 5.5949 | 5.5949 | +0.015 (+0.28%) | 1,818,480 |
| 21 May 2012 | CNY | 5.4513 | 5.6256 | 5.4205 | 5.5795 | 5.5795 | +0.169 (+3.13%) | 2,775,165 |
| 18 May 2012 | CNY | 5.4872 | 5.4974 | 5.4 | 5.4103 | 5.4103 | -0.108 (-1.95%) | 1,225,518 |
| 17 May 2012 | CNY | 5.5077 | 5.5282 | 5.4359 | 5.518 | 5.518 | +0.098 (+1.80%) | 1,748,906 |
| 16 May 2012 | CNY | 5.5077 | 5.5436 | 5.4103 | 5.4205 | 5.4205 | -0.087 (-1.58%) | 1,287,528 |
| 15 May 2012 | CNY | 5.5641 | 5.5795 | 5.4359 | 5.5077 | 5.5077 | -0.077 (-1.38%) | 1,731,633 |
| 14 May 2012 | CNY | 5.6513 | 5.6564 | 5.5795 | 5.5846 | 5.5846 | 0.0 (0.0%) | 1,499,778 |
| 11 May 2012 | CNY | 5.6103 | 5.6513 | 5.5744 | 5.5846 | 5.5846 | -0.031 (-0.55%) | 1,333,686 |
| 10 May 2012 | CNY | 5.6 | 5.6564 | 5.5949 | 5.6154 | 5.6154 | +0.01 (+0.18%) | 1,696,702 |
| 9 May 2012 | CNY | 5.7692 | 5.7692 | 5.6 | 5.6051 | 5.6051 | -0.185 (-3.19%) | 3,032,770 |
| 8 May 2012 | CNY | 5.7333 | 5.8256 | 5.6923 | 5.7897 | 5.7897 | +0.015 (+0.26%) | 4,001,840 |
| 7 May 2012 | CNY | 5.7026 | 5.7846 | 5.6513 | 5.7744 | 5.7744 | +0.082 (+1.44%) | 3,347,256 |
| 4 May 2012 | CNY | 5.7128 | 5.7282 | 5.641 | 5.6923 | 5.6923 | +0.026 (+0.45%) | 4,544,007 |
| 2 May 2012 | CNY | 5.5897 | 5.6821 | 5.5795 | 5.6667 | 5.6667 | +0.123 (+2.22%) | 2,560,886 |
| 27 Apr 2012 | CNY | 5.6154 | 5.6154 | 5.5385 | 5.5436 | 5.5436 | -0.046 (-0.82%) | 1,143,246 |
| 26 Apr 2012 | CNY | 5.6564 | 5.6821 | 5.5487 | 5.5897 | 5.5897 | -0.092 (-1.63%) | 2,037,670 |
