| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2012 | CNY | 3.9794 | 3.9794 | 3.5975 | 3.6779 | 3.6779 | -0.301 (-7.58%) | 8,121,732 |
| 24 May 2012 | CNY | 3.9432 | 4.0155 | 3.909 | 3.9794 | 3.9794 | +0.036 (+0.92%) | 2,784,009 |
| 23 May 2012 | CNY | 4.0517 | 4.0517 | 3.9432 | 3.9432 | 3.9432 | -0.094 (-2.34%) | 3,858,679 |
| 22 May 2012 | CNY | 3.9975 | 4.0799 | 3.9653 | 4.0376 | 4.0376 | +0.094 (+2.39%) | 4,066,071 |
| 21 May 2012 | CNY | 4.325 | 4.3451 | 3.9432 | 3.9432 | 3.9432 | -0.438 (-10.00%) | 8,697,587 |
| 18 May 2012 | CNY | 4.524 | 4.53 | 4.3351 | 4.3813 | 4.3813 | -0.179 (-3.92%) | 5,360,796 |
| 17 May 2012 | CNY | 4.4376 | 4.6225 | 4.3813 | 4.5602 | 4.5602 | +0.171 (+3.89%) | 6,716,642 |
| 16 May 2012 | CNY | 4.3914 | 4.4878 | 4.321 | 4.3894 | 4.3894 | -0.01 (-0.23%) | 2,664,344 |
| 15 May 2012 | CNY | 4.3009 | 4.4034 | 4.2828 | 4.3994 | 4.3994 | +0.038 (+0.88%) | 1,543,926 |
| 14 May 2012 | CNY | 4.3753 | 4.4818 | 4.3271 | 4.3612 | 4.3612 | 0.0 (0.0%) | 2,799,025 |
| 11 May 2012 | CNY | 4.4376 | 4.4657 | 4.3512 | 4.3612 | 4.3612 | -0.06 (-1.36%) | 3,710,076 |
| 10 May 2012 | CNY | 4.4718 | 4.5341 | 4.4074 | 4.4215 | 4.4215 | +0.018 (+0.41%) | 3,583,390 |
| 9 May 2012 | CNY | 4.5944 | 4.6064 | 4.4034 | 4.4034 | 4.4034 | -0.233 (-5.03%) | 6,291,441 |
| 8 May 2012 | CNY | 4.6406 | 4.8195 | 4.5964 | 4.6366 | 4.6366 | +0.008 (+0.18%) | 8,458,526 |
| 7 May 2012 | CNY | 4.6346 | 4.6828 | 4.5642 | 4.6285 | 4.6285 | -0.04 (-0.86%) | 4,928,788 |
| 4 May 2012 | CNY | 4.4959 | 4.731 | 4.4838 | 4.6687 | 4.6687 | +0.08 (+1.75%) | 9,077,833 |
| 3 May 2012 | CNY | 4.317 | 4.7571 | 4.317 | 4.5883 | 4.5883 | +0.263 (+6.09%) | 10,358,532 |
| 2 May 2012 | CNY | 4.4416 | 4.4617 | 4.2205 | 4.325 | 4.325 | +0.008 (+0.19%) | 3,443,614 |
| 27 Apr 2012 | CNY | 4.3773 | 4.3934 | 4.2849 | 4.317 | 4.317 | +0.01 (+0.23%) | 3,002,072 |
| 26 Apr 2012 | CNY | 4.3009 | 4.4376 | 4.2587 | 4.307 | 4.307 | +0.082 (+1.95%) | 4,873,697 |
| 25 Apr 2012 | CNY | 4.317 | 4.317 | 4.0819 | 4.2246 | 4.2246 | -0.096 (-2.23%) | 5,539,706 |
| 24 Apr 2012 | CNY | 4.3813 | 4.4677 | 4.1361 | 4.321 | 4.321 | -0.159 (-3.54%) | 9,336,638 |
| 23 Apr 2012 | CNY | 4.9039 | 4.9541 | 4.4798 | 4.4798 | 4.4798 | -0.498 (-10.01%) | 12,457,216 |
| 20 Apr 2012 | CNY | 4.9843 | 5.0184 | 4.8838 | 4.9782 | 4.9782 | -0.026 (-0.52%) | 4,180,153 |
| 19 Apr 2012 | CNY | 5.0265 | 5.0445 | 4.9662 | 5.0044 | 5.0044 | -0.05 (-0.99%) | 4,855,402 |
| 18 Apr 2012 | CNY | 4.924 | 5.0626 | 4.8637 | 5.0546 | 5.0546 | +0.048 (+0.96%) | 8,104,367 |
| 17 Apr 2012 | CNY | 5.0064 | 5.0064 | 5.0064 | 5.0064 | 5.0064 | 0.0 (0.0%) | 0 |
| 16 Apr 2012 | CNY | 4.9642 | 5.0646 | 4.8476 | 5.0064 | 5.0064 | +0.036 (+0.73%) | 7,406,678 |
| 13 Apr 2012 | CNY | 5.0144 | 5.1249 | 4.9059 | 4.9702 | 4.9702 | +0.127 (+2.61%) | 11,077,278 |
| 12 Apr 2012 | CNY | 4.8436 | 4.8436 | 4.8436 | 4.8436 | 4.8436 | 0.0 (0.0%) | 0 |
