| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | CNY | 6.185 | 6.19 | 6.08 | 6.1875 | 6.1875 | -0.013 (-0.20%) | 696,716 |
| 25 May 2012 | CNY | 6.2525 | 6.2625 | 6 | 6.2 | 6.2 | -0.087 (-1.39%) | 1,203,376 |
| 24 May 2012 | CNY | 6.27 | 6.3725 | 6.195 | 6.2875 | 6.2875 | -0.007 (-0.12%) | 1,626,080 |
| 23 May 2012 | CNY | 6.275 | 6.5 | 6.225 | 6.295 | 6.295 | +0.007 (+0.12%) | 1,317,636 |
| 22 May 2012 | CNY | 6.04 | 6.3 | 6.04 | 6.2875 | 6.2875 | +0.163 (+2.65%) | 2,091,308 |
| 21 May 2012 | CNY | 6.07 | 6.275 | 6 | 6.125 | 6.125 | +0.048 (+0.78%) | 2,355,496 |
| 18 May 2012 | CNY | 6.155 | 6.2325 | 6 | 6.0775 | 6.0775 | -0.117 (-1.90%) | 2,014,060 |
| 17 May 2012 | CNY | 6.1475 | 6.22 | 6.1125 | 6.195 | 6.195 | +0.045 (+0.73%) | 990,680 |
| 16 May 2012 | CNY | 6.1875 | 6.325 | 6.135 | 6.15 | 6.15 | -0.133 (-2.11%) | 2,374,364 |
| 15 May 2012 | CNY | 6.2225 | 6.38 | 6.175 | 6.2825 | 6.2825 | -0.007 (-0.12%) | 3,219,552 |
| 14 May 2012 | CNY | 6.0975 | 6.38 | 6.05 | 6.29 | 6.29 | +0.212 (+3.50%) | 4,716,800 |
| 11 May 2012 | CNY | 5.975 | 6.24 | 5.9125 | 6.0775 | 6.0775 | +0.102 (+1.72%) | 2,530,168 |
| 10 May 2012 | CNY | 5.8775 | 5.985 | 5.815 | 5.975 | 5.975 | +0.105 (+1.79%) | 1,380,704 |
| 9 May 2012 | CNY | 5.94 | 5.98 | 5.75 | 5.87 | 5.87 | -0.117 (-1.96%) | 1,796,464 |
| 8 May 2012 | CNY | 6.0925 | 6.0925 | 5.965 | 5.9875 | 5.9875 | -0.058 (-0.95%) | 2,089,784 |
| 7 May 2012 | CNY | 6.05 | 6.145 | 6.005 | 6.045 | 6.045 | +0.02 (+0.33%) | 2,962,804 |
| 4 May 2012 | CNY | 5.8875 | 6.035 | 5.8875 | 6.025 | 6.025 | +0.092 (+1.56%) | 2,723,296 |
| 3 May 2012 | CNY | 5.6675 | 6.1125 | 5.6325 | 5.9325 | 5.9325 | +0.242 (+4.26%) | 3,601,576 |
| 2 May 2012 | CNY | 5.59 | 5.755 | 5.59 | 5.69 | 5.69 | +0.003 (+0.04%) | 1,937,948 |
| 27 Apr 2012 | CNY | 5.61 | 5.7375 | 5.5 | 5.6875 | 5.6875 | +0.06 (+1.07%) | 1,327,052 |
| 26 Apr 2012 | CNY | 5.75 | 5.94 | 5.625 | 5.6275 | 5.6275 | -0.172 (-2.97%) | 1,259,204 |
| 25 Apr 2012 | CNY | 5.67 | 5.9 | 5.595 | 5.8 | 5.8 | +0.13 (+2.29%) | 2,337,236 |
| 24 Apr 2012 | CNY | 5.8425 | 5.875 | 5.525 | 5.67 | 5.67 | -0.175 (-2.99%) | 2,822,972 |
| 23 Apr 2012 | CNY | 6.025 | 6.05 | 5.7475 | 5.845 | 5.845 | -0.255 (-4.18%) | 4,314,260 |
| 20 Apr 2012 | CNY | 6.005 | 6.15 | 5.9525 | 6.1 | 6.1 | -0.03 (-0.49%) | 6,053,932 |
| 19 Apr 2012 | CNY | 5.77 | 6.1875 | 5.75 | 6.13 | 6.13 | +0.505 (+8.98%) | 10,615,752 |
| 18 Apr 2012 | CNY | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0.0 (0.0%) | 0 |
| 17 Apr 2012 | CNY | 5.6 | 5.745 | 5.54 | 5.625 | 5.625 | -0.015 (-0.27%) | 1,351,600 |
| 16 Apr 2012 | CNY | 5.635 | 5.68 | 5.5775 | 5.64 | 5.64 | -0.033 (-0.57%) | 899,508 |
| 13 Apr 2012 | CNY | 5.5275 | 5.72 | 5.5275 | 5.6725 | 5.6725 | +0.09 (+1.61%) | 1,705,736 |
