| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2012 | CNY | 6.76 | 6.83 | 6.71 | 6.72 | 6.72 | +0.02 (+0.30%) | 1,489,697 |
| 5 Jun 2012 | CNY | 6.68 | 6.78 | 6.67 | 6.7 | 6.7 | +0.01 (+0.15%) | 1,498,890 |
| 4 Jun 2012 | CNY | 6.9 | 6.93 | 6.68 | 6.69 | 6.69 | -0.34 (-4.84%) | 2,809,715 |
| 1 Jun 2012 | CNY | 7.1 | 7.12 | 7 | 7.03 | 7.03 | -0.07 (-0.99%) | 3,893,220 |
| 31 May 2012 | CNY | 6.89 | 7.15 | 6.86 | 7.1 | 7.1 | +0.16 (+2.31%) | 6,080,883 |
| 30 May 2012 | CNY | 6.86 | 7.09 | 6.78 | 6.94 | 6.94 | +0.06 (+0.87%) | 4,639,915 |
| 29 May 2012 | CNY | 6.67 | 6.92 | 6.65 | 6.88 | 6.88 | +0.18 (+2.69%) | 4,634,793 |
| 28 May 2012 | CNY | 6.62 | 6.72 | 6.42 | 6.7 | 6.7 | -0.02 (-0.30%) | 3,115,430 |
| 25 May 2012 | CNY | 7 | 7.04 | 6.68 | 6.72 | 6.72 | -2.37 (-26.07%) | 3,416,658 |
| 24 May 2012 | CNY | 8.91 | 9.3 | 8.91 | 9.09 | 9.09 | +0.18 (+2.02%) | 4,344,414 |
| 23 May 2012 | CNY | 9.17 | 9.22 | 8.84 | 8.91 | 8.91 | -0.25 (-2.73%) | 2,844,291 |
| 22 May 2012 | CNY | 8.99 | 9.25 | 8.96 | 9.16 | 9.16 | +0.21 (+2.35%) | 2,749,819 |
| 21 May 2012 | CNY | 9.02 | 9.14 | 8.89 | 8.95 | 8.95 | -0.17 (-1.86%) | 2,723,532 |
| 18 May 2012 | CNY | 8.93 | 9.34 | 8.86 | 9.12 | 9.12 | +0.12 (+1.33%) | 6,312,788 |
| 17 May 2012 | CNY | 8.74 | 9.02 | 8.74 | 9 | 9 | +0.28 (+3.21%) | 2,268,354 |
| 16 May 2012 | CNY | 8.77 | 8.87 | 8.72 | 8.72 | 8.72 | -0.06 (-0.68%) | 2,099,007 |
| 15 May 2012 | CNY | 8.78 | 8.8 | 8.67 | 8.78 | 8.78 | -0.06 (-0.68%) | 2,009,017 |
| 14 May 2012 | CNY | 9.04 | 9.05 | 8.84 | 8.84 | 8.84 | -0.14 (-1.56%) | 2,444,289 |
| 11 May 2012 | CNY | 8.95 | 9.15 | 8.91 | 8.98 | 8.98 | +0.03 (+0.34%) | 3,065,284 |
| 10 May 2012 | CNY | 8.85 | 9.04 | 8.85 | 8.95 | 8.95 | +0.09 (+1.02%) | 2,806,599 |
| 9 May 2012 | CNY | 9.06 | 9.06 | 8.83 | 8.86 | 8.86 | -0.27 (-2.96%) | 3,393,252 |
| 8 May 2012 | CNY | 9.11 | 9.27 | 8.97 | 9.13 | 9.13 | 0.0 (0.0%) | 4,514,772 |
| 7 May 2012 | CNY | 8.94 | 9.13 | 8.86 | 9.13 | 9.13 | +0.13 (+1.44%) | 3,788,014 |
| 4 May 2012 | CNY | 8.91 | 9.04 | 8.84 | 9 | 9 | +0.09 (+1.01%) | 3,752,176 |
| 3 May 2012 | CNY | 8.74 | 8.97 | 8.73 | 8.91 | 8.91 | +0.11 (+1.25%) | 3,903,174 |
| 2 May 2012 | CNY | 8.87 | 8.93 | 8.69 | 8.8 | 8.8 | -0.04 (-0.45%) | 4,848,621 |
| 27 Apr 2012 | CNY | 8.56 | 8.97 | 8.41 | 8.84 | 8.84 | +0.27 (+3.15%) | 6,915,412 |
| 26 Apr 2012 | CNY | 8.73 | 8.8 | 8.5 | 8.57 | 8.57 | -0.16 (-1.83%) | 5,944,061 |
| 25 Apr 2012 | CNY | 8.63 | 8.78 | 8.63 | 8.73 | 8.73 | +0.01 (+0.11%) | 4,182,260 |
| 24 Apr 2012 | CNY | 8.78 | 8.89 | 8.46 | 8.72 | 8.72 | -0.5 (-5.42%) | 8,508,206 |
