| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | CNY | 8.9286 | 9.0055 | 8.7088 | 8.7308 | 8.7308 | -0.198 (-2.22%) | 2,809,865 |
| 18 May 2012 | CNY | 8.794 | 9.0082 | 8.7912 | 8.9286 | 8.9286 | -0.102 (-1.13%) | 2,471,647 |
| 17 May 2012 | CNY | 8.9121 | 9.1236 | 8.8544 | 9.0302 | 9.0302 | +0.124 (+1.39%) | 4,088,236 |
| 16 May 2012 | CNY | 8.8324 | 8.9835 | 8.794 | 8.9066 | 8.9066 | +0.091 (+1.03%) | 4,494,657 |
| 15 May 2012 | CNY | 8.7363 | 8.9148 | 8.6868 | 8.8159 | 8.8159 | +0.025 (+0.28%) | 2,211,780 |
| 14 May 2012 | CNY | 9.0522 | 9.1071 | 8.7665 | 8.7912 | 8.7912 | -0.192 (-2.14%) | 3,123,589 |
| 11 May 2012 | CNY | 9.0137 | 9.1209 | 8.9835 | 8.9835 | 8.9835 | -0.036 (-0.40%) | 2,169,796 |
| 10 May 2012 | CNY | 8.7665 | 9.1648 | 8.7637 | 9.0192 | 9.0192 | +0.225 (+2.56%) | 6,088,755 |
| 9 May 2012 | CNY | 8.8434 | 8.9176 | 8.7473 | 8.794 | 8.794 | -0.178 (-1.99%) | 4,500,335 |
| 8 May 2012 | CNY | 9.011 | 9.011 | 8.7637 | 8.9725 | 8.9725 | -0.066 (-0.73%) | 6,008,835 |
| 7 May 2012 | CNY | 8.8297 | 9.1484 | 8.7967 | 9.0385 | 9.0385 | +0.11 (+1.23%) | 7,884,127 |
| 4 May 2012 | CNY | 8.8049 | 8.9286 | 8.7637 | 8.9286 | 8.9286 | +0.124 (+1.40%) | 4,832,682 |
| 3 May 2012 | CNY | 8.522 | 8.8709 | 8.4753 | 8.8049 | 8.8049 | +0.178 (+2.07%) | 5,520,740 |
| 2 May 2012 | CNY | 8.5714 | 8.6264 | 8.4286 | 8.6264 | 8.6264 | +0.118 (+1.39%) | 4,978,260 |
| 27 Apr 2012 | CNY | 8.5412 | 8.5769 | 8.3187 | 8.5082 | 8.5082 | -0.003 (-0.03%) | 2,966,840 |
| 26 Apr 2012 | CNY | 8.7363 | 8.739 | 8.4835 | 8.511 | 8.511 | -0.275 (-3.13%) | 3,518,100 |
| 25 Apr 2012 | CNY | 8.6951 | 8.7857 | 8.489 | 8.7857 | 8.7857 | -0.005 (-0.06%) | 7,496,598 |
| 24 Apr 2012 | CNY | 8.2555 | 8.8462 | 8.1593 | 8.7912 | 8.7912 | +0.467 (+5.61%) | 10,400,575 |
| 23 Apr 2012 | CNY | 8.5824 | 8.6154 | 8.3242 | 8.3242 | 8.3242 | -0.275 (-3.19%) | 5,607,463 |
| 20 Apr 2012 | CNY | 8.2747 | 8.5989 | 8.2418 | 8.5989 | 8.5989 | +0.256 (+3.06%) | 9,007,645 |
| 19 Apr 2012 | CNY | 8.3434 | 8.3434 | 8.3434 | 8.3434 | 8.3434 | 0.0 (0.0%) | 0 |
| 18 Apr 2012 | CNY | 8.2418 | 8.3517 | 8.0247 | 8.3434 | 8.3434 | +0.151 (+1.84%) | 6,838,045 |
| 17 Apr 2012 | CNY | 8.2335 | 8.283 | 8.1896 | 8.1923 | 8.1923 | -0.08 (-0.96%) | 3,776,015 |
| 16 Apr 2012 | CNY | 8.2418 | 8.3242 | 8.2143 | 8.272 | 8.272 | -0.052 (-0.63%) | 3,239,330 |
| 13 Apr 2012 | CNY | 8.2637 | 8.4148 | 8.2473 | 8.3242 | 8.3242 | +0.066 (+0.80%) | 4,150,193 |
| 12 Apr 2012 | CNY | 8.1126 | 8.2637 | 8.0934 | 8.2582 | 8.2582 | +0.154 (+1.90%) | 5,595,932 |
| 11 Apr 2012 | CNY | 8.1593 | 8.1868 | 8.0714 | 8.1044 | 8.1044 | -0.124 (-1.50%) | 4,761,636 |
| 10 Apr 2012 | CNY | 7.9753 | 8.228 | 7.8022 | 8.228 | 8.228 | +0.253 (+3.17%) | 7,962,922 |
| 9 Apr 2012 | CNY | 8.239 | 8.239 | 7.9753 | 7.9753 | 7.9753 | -0.261 (-3.17%) | 5,494,077 |
| 6 Apr 2012 | CNY | 8.3077 | 8.3462 | 8.1593 | 8.2363 | 8.2363 | -0.069 (-0.83%) | 5,456,039 |
