| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2012 | CNY | 4.2 | 4.24 | 4.135 | 4.155 | 4.155 | -0.083 (-1.95%) | 38,205,952 |
| 29 May 2012 | CNY | 4.0275 | 4.3 | 4.0275 | 4.2375 | 4.2375 | +0.142 (+3.48%) | 63,923,408 |
| 28 May 2012 | CNY | 4.155 | 4.16 | 3.89 | 4.095 | 4.095 | -0.105 (-2.50%) | 47,674,952 |
| 25 May 2012 | CNY | 4.1425 | 4.3125 | 4.0775 | 4.2 | 4.2 | +0.007 (+0.18%) | 76,200,540 |
| 24 May 2012 | CNY | 3.915 | 4.3525 | 3.8825 | 4.1925 | 4.1925 | +0.235 (+5.94%) | 107,778,412 |
| 23 May 2012 | CNY | 3.9 | 4.1225 | 3.8775 | 3.9575 | 3.9575 | +0.018 (+0.44%) | 87,694,780 |
| 22 May 2012 | CNY | 3.945 | 3.9575 | 3.855 | 3.94 | 3.94 | -0.022 (-0.57%) | 79,874,076 |
| 21 May 2012 | CNY | 3.6 | 3.9625 | 3.5825 | 3.9625 | 3.9625 | +0.36 (+9.99%) | 114,361,352 |
| 18 May 2012 | CNY | 3.5525 | 3.74 | 3.5375 | 3.6025 | 3.6025 | +0.007 (+0.21%) | 33,275,824 |
| 17 May 2012 | CNY | 3.5475 | 3.64 | 3.495 | 3.595 | 3.595 | -0.062 (-1.71%) | 21,926,784 |
| 16 May 2012 | CNY | 3.6575 | 3.6575 | 3.6575 | 3.6575 | 3.6575 | 0.0 (0.0%) | 0 |
| 15 May 2012 | CNY | 3.5 | 3.6675 | 3.4475 | 3.6575 | 3.6575 | +0.072 (+2.02%) | 27,046,796 |
| 14 May 2012 | CNY | 3.7 | 3.7225 | 3.5675 | 3.585 | 3.585 | -0.083 (-2.25%) | 26,192,364 |
| 11 May 2012 | CNY | 3.61 | 3.855 | 3.5875 | 3.6675 | 3.6675 | +0.035 (+0.96%) | 57,214,284 |
| 10 May 2012 | CNY | 3.4425 | 3.6925 | 3.4425 | 3.6325 | 3.6325 | +0.15 (+4.31%) | 37,018,220 |
| 9 May 2012 | CNY | 3.59 | 3.5975 | 3.4825 | 3.4825 | 3.4825 | -0.13 (-3.60%) | 21,374,868 |
| 8 May 2012 | CNY | 3.5775 | 3.6425 | 3.5275 | 3.6125 | 3.6125 | +0.018 (+0.49%) | 28,221,024 |
| 7 May 2012 | CNY | 3.5375 | 3.6325 | 3.52 | 3.595 | 3.595 | +0.02 (+0.56%) | 24,252,344 |
| 4 May 2012 | CNY | 3.5125 | 3.5875 | 3.4925 | 3.575 | 3.575 | +0.062 (+1.78%) | 22,227,604 |
| 3 May 2012 | CNY | 3.545 | 3.5525 | 3.48 | 3.5125 | 3.5125 | -0.035 (-0.99%) | 16,379,008 |
| 2 May 2012 | CNY | 3.525 | 3.5925 | 3.455 | 3.5475 | 3.5475 | +0.092 (+2.68%) | 27,127,476 |
| 27 Apr 2012 | CNY | 3.42 | 3.5375 | 3.4 | 3.455 | 3.455 | +0.013 (+0.36%) | 19,887,884 |
| 26 Apr 2012 | CNY | 3.385 | 3.46 | 3.3425 | 3.4425 | 3.4425 | +0.065 (+1.92%) | 16,390,248 |
| 25 Apr 2012 | CNY | 3.3275 | 3.4225 | 3.3275 | 3.3775 | 3.3775 | +0.055 (+1.66%) | 16,906,288 |
| 24 Apr 2012 | CNY | 3.325 | 3.4 | 3.225 | 3.3225 | 3.3225 | -0.035 (-1.04%) | 17,354,636 |
| 23 Apr 2012 | CNY | 3.5825 | 3.5825 | 3.35 | 3.3575 | 3.3575 | -0.223 (-6.22%) | 26,260,904 |
| 20 Apr 2012 | CNY | 3.5475 | 3.5975 | 3.5275 | 3.58 | 3.58 | +0.03 (+0.85%) | 17,707,080 |
| 19 Apr 2012 | CNY | 3.575 | 3.605 | 3.52 | 3.55 | 3.55 | -0.06 (-1.66%) | 21,652,204 |
| 18 Apr 2012 | CNY | 3.625 | 3.6475 | 3.45 | 3.61 | 3.61 | -0.09 (-2.43%) | 46,678,560 |
| 17 Apr 2012 | CNY | 3.735 | 3.7775 | 3.6875 | 3.7 | 3.7 | -0.035 (-0.94%) | 16,141,864 |
