| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | CNY | 4.7567 | 4.8 | 4.73 | 4.7567 | 4.7567 | -0.007 (-0.14%) | 2,936,877 |
| 4 Jun 2012 | CNY | 4.8567 | 4.8767 | 4.7567 | 4.7633 | 4.7633 | -0.16 (-3.25%) | 5,274,705 |
| 1 Jun 2012 | CNY | 4.99 | 5.0333 | 4.9167 | 4.9233 | 4.9233 | +0.01 (+0.20%) | 9,193,755 |
| 31 May 2012 | CNY | 4.81 | 4.9267 | 4.79 | 4.9133 | 4.9133 | +0.083 (+1.72%) | 6,167,127 |
| 30 May 2012 | CNY | 4.8233 | 4.8567 | 4.7833 | 4.83 | 4.83 | +0.003 (+0.07%) | 4,192,761 |
| 29 May 2012 | CNY | 4.74 | 4.8467 | 4.7133 | 4.8267 | 4.8267 | +0.087 (+1.83%) | 5,889,303 |
| 28 May 2012 | CNY | 4.7 | 4.74 | 4.6467 | 4.74 | 4.74 | +0.06 (+1.28%) | 3,146,127 |
| 25 May 2012 | CNY | 4.7667 | 4.7733 | 4.6667 | 4.68 | 4.68 | -0.087 (-1.82%) | 4,321,245 |
| 24 May 2012 | CNY | 4.7767 | 4.8133 | 4.74 | 4.7667 | 4.7667 | +0.01 (+0.21%) | 3,813,264 |
| 23 May 2012 | CNY | 4.79 | 4.8333 | 4.7367 | 4.7567 | 4.7567 | +0.02 (+0.42%) | 5,329,683 |
| 21 May 2012 | CNY | 4.74 | 4.81 | 4.6933 | 4.7367 | 4.7367 | 0.0 (0.0%) | 4,339,005 |
| 18 May 2012 | CNY | 4.8733 | 4.8733 | 4.7367 | 4.7367 | 4.7367 | -0.16 (-3.27%) | 8,859,612 |
| 17 May 2012 | CNY | 4.8867 | 4.9633 | 4.86 | 4.8967 | 4.8967 | +0.003 (+0.07%) | 7,446,858 |
| 16 May 2012 | CNY | 5.1367 | 5.15 | 4.8667 | 4.8933 | 4.8933 | -0.243 (-4.74%) | 12,839,517 |
| 15 May 2012 | CNY | 5.01 | 5.1533 | 4.9533 | 5.1367 | 5.1367 | +0.1 (+1.99%) | 13,743,816 |
| 14 May 2012 | CNY | 5.09 | 5.1567 | 5 | 5.0367 | 5.0367 | -0.003 (-0.07%) | 10,217,193 |
| 11 May 2012 | CNY | 5.1 | 5.1467 | 5.02 | 5.04 | 5.04 | -0.113 (-2.20%) | 14,375,286 |
| 10 May 2012 | CNY | 4.8867 | 5.1633 | 4.8367 | 5.1533 | 5.1533 | +0.267 (+5.46%) | 19,997,547 |
| 9 May 2012 | CNY | 4.9167 | 4.9767 | 4.8833 | 4.8867 | 4.8867 | -0.093 (-1.87%) | 8,211,807 |
| 8 May 2012 | CNY | 5.01 | 5.02 | 4.9433 | 4.98 | 4.98 | -0.047 (-0.93%) | 8,528,967 |
| 7 May 2012 | CNY | 4.89 | 5.0333 | 4.8667 | 5.0267 | 5.0267 | +0.127 (+2.59%) | 10,518,348 |
| 4 May 2012 | CNY | 4.7767 | 4.9 | 4.7767 | 4.9 | 4.9 | +0.1 (+2.08%) | 9,055,593 |
| 3 May 2012 | CNY | 4.8067 | 4.8267 | 4.7367 | 4.8 | 4.8 | -0.017 (-0.35%) | 6,839,883 |
| 2 May 2012 | CNY | 4.8 | 4.8567 | 4.7533 | 4.8167 | 4.8167 | +0.043 (+0.91%) | 5,862,888 |
| 27 Apr 2012 | CNY | 4.7433 | 4.82 | 4.7333 | 4.7733 | 4.7733 | +0.03 (+0.63%) | 6,149,397 |
| 26 Apr 2012 | CNY | 4.69 | 4.7567 | 4.6733 | 4.7433 | 4.7433 | +0.053 (+1.14%) | 7,381,542 |
| 25 Apr 2012 | CNY | 4.6833 | 4.7033 | 4.6167 | 4.69 | 4.69 | +0.007 (+0.14%) | 5,173,665 |
| 24 Apr 2012 | CNY | 4.7667 | 4.8267 | 4.59 | 4.6833 | 4.6833 | -0.133 (-2.77%) | 8,778,831 |
| 23 Apr 2012 | CNY | 4.88 | 4.9233 | 4.7533 | 4.8167 | 4.8167 | -0.107 (-2.17%) | 8,469,708 |
| 20 Apr 2012 | CNY | 4.8233 | 4.9267 | 4.7067 | 4.9233 | 4.9233 | +0.037 (+0.75%) | 18,319,338 |
