| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | CNY | 8.6885 | 9.1539 | 8.6885 | 8.9231 | 8.9231 | +0.139 (+1.58%) | 7,846,402 |
| 30 May 2012 | CNY | 8.7885 | 8.9923 | 8.5808 | 8.7846 | 8.7846 | +0.158 (+1.83%) | 8,654,341 |
| 28 May 2012 | CNY | 8.4231 | 8.6885 | 8.0769 | 8.6269 | 8.6269 | +0.173 (+2.05%) | 5,701,911 |
| 25 May 2012 | CNY | 8.6692 | 8.6885 | 8.3846 | 8.4539 | 8.4539 | -0.215 (-2.48%) | 4,964,219 |
| 24 May 2012 | CNY | 8.5692 | 8.8115 | 8.5 | 8.6692 | 8.6692 | +0.077 (+0.89%) | 8,733,028 |
| 23 May 2012 | CNY | 8.6115 | 8.6385 | 8.3923 | 8.5923 | 8.5923 | -0.05 (-0.58%) | 5,500,567 |
| 22 May 2012 | CNY | 8.4615 | 8.6769 | 8.3462 | 8.6423 | 8.6423 | +0.211 (+2.51%) | 7,161,908 |
| 21 May 2012 | CNY | 8.1923 | 8.6385 | 8.1539 | 8.4308 | 8.4308 | +0.2 (+2.43%) | 6,632,181 |
| 18 May 2012 | CNY | 8.1615 | 8.3077 | 8.0846 | 8.2308 | 8.2308 | -0.127 (-1.52%) | 5,213,876 |
| 17 May 2012 | CNY | 8.0115 | 8.7308 | 7.9462 | 8.3577 | 8.3577 | +0.419 (+5.28%) | 8,928,982 |
| 16 May 2012 | CNY | 7.9808 | 8.05 | 7.8962 | 7.9385 | 7.9385 | -0.042 (-0.53%) | 2,761,233 |
| 15 May 2012 | CNY | 8.1154 | 8.1154 | 7.7731 | 7.9808 | 7.9808 | -0.258 (-3.13%) | 4,772,151 |
| 14 May 2012 | CNY | 8.3654 | 8.4539 | 8.2385 | 8.2385 | 8.2385 | -0.031 (-0.37%) | 4,168,876 |
| 11 May 2012 | CNY | 8.5615 | 8.5731 | 8.2308 | 8.2692 | 8.2692 | -0.292 (-3.41%) | 5,925,693 |
| 10 May 2012 | CNY | 8.3846 | 8.7231 | 8.3692 | 8.5615 | 8.5615 | +0.108 (+1.27%) | 6,900,046 |
| 9 May 2012 | CNY | 8.5 | 8.5577 | 8.2923 | 8.4539 | 8.4539 | -0.173 (-2.01%) | 6,089,543 |
| 8 May 2012 | CNY | 8.9231 | 8.9692 | 8.6077 | 8.6269 | 8.6269 | -0.196 (-2.22%) | 9,206,893 |
| 4 May 2012 | CNY | 8.7692 | 8.9769 | 8.5615 | 8.8231 | 8.8231 | -0.061 (-0.69%) | 11,564,550 |
| 3 May 2012 | CNY | 8.9423 | 9.0346 | 8.6 | 8.8846 | 8.8846 | +0.127 (+1.45%) | 16,120,548 |
| 2 May 2012 | CNY | 8.0308 | 8.7577 | 7.9885 | 8.7577 | 8.7577 | +0.796 (+10.00%) | 11,269,713 |
| 27 Apr 2012 | CNY | 7.9923 | 8.1154 | 7.8192 | 7.9615 | 7.9615 | -0.077 (-0.96%) | 4,437,828 |
| 26 Apr 2012 | CNY | 7.7308 | 8.2577 | 7.6615 | 8.0385 | 8.0385 | +0.288 (+3.72%) | 8,383,471 |
| 25 Apr 2012 | CNY | 7.7846 | 7.8 | 7.5769 | 7.75 | 7.75 | -0.077 (-0.98%) | 4,224,303 |
| 24 Apr 2012 | CNY | 7.4385 | 7.8808 | 7.4115 | 7.8269 | 7.8269 | +0.25 (+3.30%) | 7,658,417 |
| 23 Apr 2012 | CNY | 8.3462 | 8.4577 | 7.5769 | 7.5769 | 7.5769 | -0.827 (-9.84%) | 9,323,576 |
| 20 Apr 2012 | CNY | 8.2308 | 8.5077 | 8.1192 | 8.4039 | 8.4039 | +0.088 (+1.06%) | 9,122,487 |
| 19 Apr 2012 | CNY | 7.9231 | 8.4039 | 7.9154 | 8.3154 | 8.3154 | +0.354 (+4.45%) | 10,526,417 |
| 18 Apr 2012 | CNY | 7.6385 | 7.9923 | 7.5039 | 7.9615 | 7.9615 | +0.304 (+3.97%) | 7,607,009 |
| 17 Apr 2012 | CNY | 7.8462 | 7.8462 | 7.4423 | 7.6577 | 7.6577 | -0.219 (-2.78%) | 5,752,097 |
| 16 Apr 2012 | CNY | 7.9615 | 8.0192 | 7.8115 | 7.8769 | 7.8769 | -0.2 (-2.48%) | 4,687,165 |
