| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2012 | CNY | 3.9952 | 4.1042 | 3.9724 | 4.0133 | 4.0133 | +0.023 (+0.57%) | 2,283,739 |
| 24 May 2012 | CNY | 3.9133 | 3.9997 | 3.9088 | 3.9906 | 3.9906 | +0.059 (+1.50%) | 2,147,462 |
| 23 May 2012 | CNY | 3.9542 | 3.9815 | 3.8179 | 3.9315 | 3.9315 | -0.027 (-0.69%) | 2,445,112 |
| 22 May 2012 | CNY | 4.0042 | 4.0042 | 3.9361 | 3.9588 | 3.9588 | +0.032 (+0.81%) | 723,902 |
| 21 May 2012 | CNY | 3.9361 | 3.9724 | 3.8588 | 3.927 | 3.927 | -0.023 (-0.57%) | 1,470,252 |
| 18 May 2012 | CNY | 4.0179 | 4.0315 | 3.9361 | 3.9497 | 3.9497 | -0.082 (-2.03%) | 1,596,100 |
| 17 May 2012 | CNY | 3.877 | 4.0406 | 3.877 | 4.0315 | 4.0315 | +0.145 (+3.74%) | 2,032,149 |
| 16 May 2012 | CNY | 3.977 | 3.9952 | 3.8861 | 3.8861 | 3.8861 | -0.091 (-2.29%) | 1,246,508 |
| 15 May 2012 | CNY | 4.0906 | 4.0906 | 3.9133 | 3.977 | 3.977 | -0.132 (-3.21%) | 3,661,228 |
| 14 May 2012 | CNY | 4.0906 | 4.1542 | 4.0224 | 4.1088 | 4.1088 | +0.055 (+1.35%) | 3,573,425 |
| 11 May 2012 | CNY | 4.1315 | 4.1542 | 4.0497 | 4.0542 | 4.0542 | -0.036 (-0.89%) | 1,836,151 |
| 10 May 2012 | CNY | 4.027 | 4.1724 | 4.027 | 4.0906 | 4.0906 | +0.045 (+1.12%) | 2,796,955 |
| 9 May 2012 | CNY | 4.1088 | 4.1088 | 4.0451 | 4.0451 | 4.0451 | -0.086 (-2.09%) | 1,828,339 |
| 8 May 2012 | CNY | 4.1315 | 4.1451 | 4.0497 | 4.1315 | 4.1315 | +0.018 (+0.44%) | 3,151,780 |
| 7 May 2012 | CNY | 4.0406 | 4.136 | 4.0361 | 4.1133 | 4.1133 | +0.036 (+0.89%) | 2,444,096 |
| 4 May 2012 | CNY | 3.9952 | 4.1133 | 3.9952 | 4.077 | 4.077 | +0.082 (+2.05%) | 4,292,542 |
| 3 May 2012 | CNY | 3.9042 | 4.0133 | 3.8633 | 3.9952 | 3.9952 | +0.096 (+2.45%) | 3,252,880 |
| 2 May 2012 | CNY | 3.9088 | 3.9406 | 3.8588 | 3.8997 | 3.8997 | +0.041 (+1.06%) | 2,478,627 |
| 27 Apr 2012 | CNY | 3.8224 | 3.8952 | 3.7861 | 3.8588 | 3.8588 | +0.023 (+0.59%) | 2,609,593 |
| 26 Apr 2012 | CNY | 3.8224 | 3.8497 | 3.7452 | 3.8361 | 3.8361 | 0.0 (0.0%) | 4,003,851 |
| 25 Apr 2012 | CNY | 3.777 | 3.8633 | 3.7724 | 3.8361 | 3.8361 | +0.018 (+0.48%) | 5,092,513 |
| 24 Apr 2012 | CNY | 3.7634 | 3.8588 | 3.727 | 3.8179 | 3.8179 | 0.0 (0.0%) | 4,404,841 |
| 23 Apr 2012 | CNY | 4.0315 | 4.0315 | 3.7679 | 3.8179 | 3.8179 | -0.227 (-5.62%) | 8,336,439 |
| 20 Apr 2012 | CNY | 4.0451 | 4.0451 | 4.0451 | 4.0451 | 4.0451 | 0.0 (0.0%) | 0 |
| 19 Apr 2012 | CNY | 4.077 | 4.0815 | 4.0224 | 4.0451 | 4.0451 | -0.009 (-0.22%) | 2,603,087 |
| 18 Apr 2012 | CNY | 3.9861 | 4.0724 | 3.9861 | 4.0542 | 4.0542 | +0.068 (+1.71%) | 4,769,964 |
| 17 Apr 2012 | CNY | 4.0451 | 4.0588 | 3.9861 | 3.9861 | 3.9861 | -0.059 (-1.46%) | 2,158,641 |
| 16 Apr 2012 | CNY | 4.1224 | 4.1224 | 3.9952 | 4.0451 | 4.0451 | -0.114 (-2.73%) | 5,217,403 |
| 13 Apr 2012 | CNY | 4.1815 | 4.236 | 4.1451 | 4.1588 | 4.1588 | +0.018 (+0.44%) | 4,137,483 |
| 12 Apr 2012 | CNY | 4.0906 | 4.1679 | 4.077 | 4.1406 | 4.1406 | +0.054 (+1.33%) | 3,520,032 |
