| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2012 | CNY | 4.6808 | 4.7321 | 4.5897 | 4.6524 | 4.6524 | -0.04 (-0.85%) | 3,084,859 |
| 22 May 2012 | CNY | 4.6429 | 4.7245 | 4.603 | 4.6922 | 4.6922 | +0.08 (+1.73%) | 3,008,263 |
| 21 May 2012 | CNY | 4.7074 | 4.7074 | 4.5575 | 4.6125 | 4.6125 | -0.133 (-2.80%) | 4,538,960 |
| 17 May 2012 | CNY | 4.677 | 4.7795 | 4.6694 | 4.7454 | 4.7454 | +0.057 (+1.22%) | 3,990,447 |
| 16 May 2012 | CNY | 4.6941 | 4.7188 | 4.5935 | 4.6884 | 4.6884 | -0.048 (-1.00%) | 4,075,193 |
| 15 May 2012 | CNY | 4.7454 | 4.8877 | 4.6903 | 4.7359 | 4.7359 | +0.044 (+0.93%) | 7,306,110 |
| 14 May 2012 | CNY | 4.7397 | 4.7644 | 4.6694 | 4.6922 | 4.6922 | -0.015 (-0.32%) | 5,038,268 |
| 11 May 2012 | CNY | 4.8004 | 4.8004 | 4.6884 | 4.7074 | 4.7074 | -0.108 (-2.25%) | 6,503,017 |
| 10 May 2012 | CNY | 4.7966 | 5.0282 | 4.7473 | 4.8156 | 4.8156 | +0.021 (+0.44%) | 9,369,542 |
| 9 May 2012 | CNY | 4.7625 | 4.8384 | 4.7074 | 4.7947 | 4.7947 | +0.013 (+0.28%) | 5,191,570 |
| 8 May 2012 | CNY | 4.8441 | 4.8877 | 4.7549 | 4.7814 | 4.7814 | -0.106 (-2.17%) | 6,743,235 |
| 7 May 2012 | CNY | 4.9864 | 5.0168 | 4.8403 | 4.8877 | 4.8877 | -0.12 (-2.39%) | 7,224,362 |
| 4 May 2012 | CNY | 5.0111 | 5.0586 | 4.9732 | 5.0073 | 5.0073 | -0.006 (-0.11%) | 6,972,517 |
| 3 May 2012 | CNY | 4.8707 | 5.0263 | 4.8403 | 5.013 | 5.013 | +0.144 (+2.96%) | 8,283,605 |
| 2 May 2012 | CNY | 4.9048 | 4.9257 | 4.8213 | 4.8688 | 4.8688 | +0.046 (+0.95%) | 6,298,902 |
| 27 Apr 2012 | CNY | 4.8308 | 4.8934 | 4.7738 | 4.8232 | 4.8232 | -0.008 (-0.16%) | 4,259,214 |
| 26 Apr 2012 | CNY | 4.8403 | 4.8934 | 4.8023 | 4.8308 | 4.8308 | -0.009 (-0.20%) | 5,523,030 |
| 25 Apr 2012 | CNY | 4.8498 | 4.9124 | 4.7226 | 4.8403 | 4.8403 | -0.085 (-1.73%) | 8,784,130 |
| 24 Apr 2012 | CNY | 5.0301 | 5.1022 | 4.7169 | 4.9257 | 4.9257 | -0.167 (-3.28%) | 14,433,020 |
| 23 Apr 2012 | CNY | 5.1174 | 5.2389 | 5.032 | 5.0927 | 5.0927 | -0.072 (-1.40%) | 7,531,377 |
| 20 Apr 2012 | CNY | 5.106 | 5.2939 | 5.0927 | 5.1649 | 5.1649 | +0.131 (+2.60%) | 14,050,299 |
| 19 Apr 2012 | CNY | 5.051 | 5.1402 | 4.9921 | 5.0339 | 5.0339 | -0.082 (-1.60%) | 8,748,985 |
| 18 Apr 2012 | CNY | 5.051 | 5.1459 | 5.0073 | 5.1155 | 5.1155 | +0.055 (+1.09%) | 9,659,536 |
| 17 Apr 2012 | CNY | 5.0965 | 5.1592 | 5.0491 | 5.0605 | 5.0605 | -0.108 (-2.09%) | 9,466,669 |
| 16 Apr 2012 | CNY | 4.8669 | 5.199 | 4.8327 | 5.1687 | 5.1687 | +0.309 (+6.37%) | 18,185,546 |
| 13 Apr 2012 | CNY | 4.9162 | 4.9181 | 4.7928 | 4.8593 | 4.8593 | -0.028 (-0.58%) | 11,490,278 |
| 12 Apr 2012 | CNY | 4.8972 | 4.9162 | 4.7283 | 4.8877 | 4.8877 | +0.042 (+0.86%) | 11,669,394 |
| 11 Apr 2012 | CNY | 4.7701 | 4.9352 | 4.7682 | 4.846 | 4.846 | -0.013 (-0.27%) | 12,909,129 |
| 10 Apr 2012 | CNY | 4.7833 | 4.8934 | 4.66 | 4.8593 | 4.8593 | +0.004 (+0.08%) | 13,897,951 |
| 9 Apr 2012 | CNY | 4.9466 | 5.0073 | 4.8403 | 4.8555 | 4.8555 | -0.19 (-3.76%) | 20,272,564 |
