| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2012 | CNY | 5.1479 | 5.1652 | 5 | 5.0148 | 5.0148 | -0.163 (-3.14%) | 2,399,006 |
| 15 May 2012 | CNY | 5.1726 | 5.212 | 5.0493 | 5.1775 | 5.1775 | -0.037 (-0.71%) | 2,019,798 |
| 14 May 2012 | CNY | 5.1775 | 5.3254 | 5.111 | 5.2145 | 5.2145 | +0.076 (+1.49%) | 4,411,719 |
| 11 May 2012 | CNY | 5.1356 | 5.2145 | 5.1282 | 5.1381 | 5.1381 | -0.022 (-0.43%) | 1,564,837 |
| 10 May 2012 | CNY | 5.1307 | 5.2712 | 5.1282 | 5.1603 | 5.1603 | 0.0 (0.0%) | 1,265,244 |
| 9 May 2012 | CNY | 5.18 | 5.1997 | 5.0962 | 5.1603 | 5.1603 | -0.029 (-0.57%) | 2,036,797 |
| 8 May 2012 | CNY | 5.2515 | 5.2934 | 5.1529 | 5.1898 | 5.1898 | -0.054 (-1.04%) | 2,978,856 |
| 7 May 2012 | CNY | 5.1257 | 5.2959 | 5.0888 | 5.2441 | 5.2441 | +0.108 (+2.11%) | 5,848,273 |
| 4 May 2012 | CNY | 5.1307 | 5.2022 | 5.0789 | 5.1356 | 5.1356 | +0.01 (+0.19%) | 3,497,054 |
| 3 May 2012 | CNY | 5.0025 | 5.1356 | 4.9581 | 5.1257 | 5.1257 | +0.15 (+3.02%) | 5,454,111 |
| 2 May 2012 | CNY | 4.8693 | 5.0493 | 4.8299 | 4.9754 | 4.9754 | +0.143 (+2.96%) | 3,415,537 |
| 27 Apr 2012 | CNY | 4.8866 | 4.926 | 4.788 | 4.8324 | 4.8324 | -0.069 (-1.41%) | 2,338,121 |
| 26 Apr 2012 | CNY | 5.0666 | 5.0666 | 4.8077 | 4.9014 | 4.9014 | -0.239 (-4.65%) | 2,890,739 |
| 25 Apr 2012 | CNY | 5.1233 | 5.1479 | 5.0296 | 5.1405 | 5.1405 | +0.017 (+0.34%) | 3,643,553 |
| 24 Apr 2012 | CNY | 5.0764 | 5.1504 | 4.9926 | 5.1233 | 5.1233 | -0.025 (-0.48%) | 3,309,813 |
| 23 Apr 2012 | CNY | 5.1923 | 5.2219 | 5.0666 | 5.1479 | 5.1479 | -0.047 (-0.90%) | 2,855,067 |
| 20 Apr 2012 | CNY | 5.1652 | 5.2219 | 5.0764 | 5.1948 | 5.1948 | +0.03 (+0.57%) | 3,918,452 |
| 19 Apr 2012 | CNY | 5.18 | 5.3156 | 5.1529 | 5.1652 | 5.1652 | +0.007 (+0.14%) | 3,719,299 |
| 17 Apr 2012 | CNY | 5.2515 | 5.2983 | 5.1356 | 5.1578 | 5.1578 | -0.15 (-2.83%) | 2,479,063 |
| 16 Apr 2012 | CNY | 5.3575 | 5.3575 | 5.2539 | 5.3082 | 5.3082 | -0.052 (-0.97%) | 2,337,286 |
| 13 Apr 2012 | CNY | 5.3131 | 5.392 | 5.2786 | 5.36 | 5.36 | +0.022 (+0.42%) | 3,034,897 |
| 12 Apr 2012 | CNY | 5.286 | 5.3994 | 5.2515 | 5.3378 | 5.3378 | +0.052 (+0.98%) | 3,560,117 |
| 11 Apr 2012 | CNY | 5.2219 | 5.3871 | 5.2071 | 5.286 | 5.286 | +0.01 (+0.19%) | 2,606,568 |
| 10 Apr 2012 | CNY | 5.143 | 5.2983 | 5.037 | 5.2761 | 5.2761 | +0.131 (+2.54%) | 3,779,701 |
| 9 Apr 2012 | CNY | 5.1282 | 5.2268 | 5.0789 | 5.1455 | 5.1455 | +0.084 (+1.66%) | 3,157,644 |
| 6 Apr 2012 | CNY | 4.9606 | 5.0912 | 4.9186 | 5.0616 | 5.0616 | +0.101 (+2.04%) | 2,673,033 |
| 5 Apr 2012 | CNY | 4.8644 | 5.0296 | 4.8644 | 4.9606 | 4.9606 | +0.101 (+2.08%) | 2,466,656 |
| 30 Mar 2012 | CNY | 4.9507 | 5.0296 | 4.857 | 4.8595 | 4.8595 | -0.086 (-1.74%) | 1,720,952 |
| 29 Mar 2012 | CNY | 4.8817 | 5.037 | 4.8817 | 4.9458 | 4.9458 | -0.079 (-1.57%) | 3,188,705 |
| 28 Mar 2012 | CNY | 5.3008 | 5.3205 | 4.9088 | 5.0247 | 5.0247 | -0.301 (-5.65%) | 4,167,049 |
