| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2012 | CNY | 5.475 | 5.57 | 5.42 | 5.535 | 5.535 | +0.04 (+0.73%) | 4,821,436 |
| 23 May 2012 | CNY | 5.55 | 5.55 | 5.41 | 5.495 | 5.495 | -0.07 (-1.26%) | 3,828,630 |
| 22 May 2012 | CNY | 5.49 | 5.585 | 5.49 | 5.565 | 5.565 | +0.11 (+2.02%) | 4,173,024 |
| 21 May 2012 | CNY | 5.76 | 5.81 | 5.405 | 5.455 | 5.455 | -0.44 (-7.46%) | 10,093,524 |
| 18 May 2012 | CNY | 5.94 | 6.065 | 5.85 | 5.895 | 5.895 | -0.16 (-2.64%) | 8,018,432 |
| 17 May 2012 | CNY | 5.775 | 6.225 | 5.75 | 6.055 | 6.055 | +0.375 (+6.60%) | 14,095,418 |
| 16 May 2012 | CNY | 5.6 | 5.725 | 5.595 | 5.68 | 5.68 | +0.04 (+0.71%) | 5,416,378 |
| 15 May 2012 | CNY | 5.755 | 5.79 | 5.54 | 5.64 | 5.64 | -0.245 (-4.16%) | 9,466,970 |
| 14 May 2012 | CNY | 5.855 | 6.09 | 5.85 | 5.885 | 5.885 | +0.01 (+0.17%) | 9,083,868 |
| 11 May 2012 | CNY | 6.1 | 6.17 | 5.825 | 5.875 | 5.875 | -0.115 (-1.92%) | 9,996,282 |
| 10 May 2012 | CNY | 5.91 | 6.085 | 5.91 | 5.99 | 5.99 | +0.045 (+0.76%) | 7,318,924 |
| 9 May 2012 | CNY | 6.025 | 6.13 | 5.925 | 5.945 | 5.945 | -0.2 (-3.25%) | 10,102,822 |
| 8 May 2012 | CNY | 6.06 | 6.39 | 6.06 | 6.145 | 6.145 | -0.02 (-0.32%) | 18,993,912 |
| 7 May 2012 | CNY | 6.05 | 6.24 | 5.94 | 6.165 | 6.165 | +0.335 (+5.75%) | 24,122,722 |
| 4 May 2012 | CNY | 5.38 | 5.83 | 5.365 | 5.83 | 5.83 | +0.53 (+10%) | 12,098,860 |
| 3 May 2012 | CNY | 5.12 | 5.36 | 5.095 | 5.3 | 5.3 | +0.175 (+3.41%) | 11,560,486 |
| 2 May 2012 | CNY | 5.25 | 5.295 | 5.08 | 5.125 | 5.125 | -0.06 (-1.16%) | 6,181,258 |
| 27 Apr 2012 | CNY | 5.065 | 5.295 | 5.06 | 5.185 | 5.185 | +0.13 (+2.57%) | 6,068,406 |
| 26 Apr 2012 | CNY | 5.165 | 5.225 | 5.045 | 5.055 | 5.055 | -0.115 (-2.22%) | 5,529,596 |
| 25 Apr 2012 | CNY | 5.1 | 5.24 | 5.07 | 5.17 | 5.17 | +0.01 (+0.19%) | 5,513,606 |
| 24 Apr 2012 | CNY | 5.255 | 5.34 | 5 | 5.16 | 5.16 | -0.38 (-6.86%) | 11,177,926 |
| 23 Apr 2012 | CNY | 5.955 | 6 | 5.54 | 5.54 | 5.54 | -0.615 (-9.99%) | 11,070,798 |
| 20 Apr 2012 | CNY | 6.08 | 6.18 | 6.025 | 6.155 | 6.155 | +0.08 (+1.32%) | 4,892,484 |
| 19 Apr 2012 | CNY | 6.14 | 6.195 | 6.01 | 6.075 | 6.075 | -0.055 (-0.90%) | 3,438,226 |
| 18 Apr 2012 | CNY | 6.05 | 6.155 | 6.005 | 6.13 | 6.13 | +0.13 (+2.17%) | 4,664,872 |
| 17 Apr 2012 | CNY | 6.02 | 6.13 | 5.92 | 6 | 6 | -0.015 (-0.25%) | 4,068,612 |
| 16 Apr 2012 | CNY | 6.025 | 6.085 | 5.975 | 6.015 | 6.015 | -0.1 (-1.64%) | 3,713,944 |
| 13 Apr 2012 | CNY | 6.08 | 6.24 | 6.01 | 6.115 | 6.115 | +0.065 (+1.07%) | 6,324,346 |
| 12 Apr 2012 | CNY | 5.915 | 6.075 | 5.85 | 6.05 | 6.05 | +0.135 (+2.28%) | 5,888,268 |
| 11 Apr 2012 | CNY | 5.84 | 5.965 | 5.8 | 5.915 | 5.915 | -0.025 (-0.42%) | 4,235,194 |
