| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | CNY | 5.784 | 5.968 | 5.784 | 5.86 | 5.86 | +0.1 (+1.74%) | 3,708,300 |
| 21 May 2012 | CNY | 5.84 | 5.964 | 5.404 | 5.76 | 5.76 | -0.16 (-2.70%) | 5,100,850 |
| 18 May 2012 | CNY | 6.3 | 6.3 | 5.92 | 5.92 | 5.92 | -0.448 (-7.04%) | 7,711,937 |
| 17 May 2012 | CNY | 6.412 | 6.512 | 6.324 | 6.368 | 6.368 | +0.048 (+0.76%) | 6,982,357 |
| 16 May 2012 | CNY | 6.332 | 6.436 | 6.24 | 6.32 | 6.32 | -0.12 (-1.86%) | 5,808,817 |
| 15 May 2012 | CNY | 6.084 | 6.556 | 6.08 | 6.44 | 6.44 | +0.284 (+4.61%) | 11,276,927 |
| 14 May 2012 | CNY | 6.152 | 6.264 | 6.028 | 6.156 | 6.156 | +0.048 (+0.79%) | 7,722,005 |
| 11 May 2012 | CNY | 6.252 | 6.252 | 6.06 | 6.108 | 6.108 | -0.076 (-1.23%) | 5,258,142 |
| 10 May 2012 | CNY | 6.08 | 6.308 | 6.08 | 6.184 | 6.184 | +0.056 (+0.91%) | 6,833,587 |
| 9 May 2012 | CNY | 6.356 | 6.356 | 6.112 | 6.128 | 6.128 | -0.336 (-5.20%) | 11,155,335 |
| 8 May 2012 | CNY | 6.48 | 6.784 | 6.444 | 6.464 | 6.464 | +0.216 (+3.46%) | 24,692,100 |
| 7 May 2012 | CNY | 5.62 | 6.248 | 5.58 | 6.248 | 6.248 | +0.568 (+10.00%) | 9,394,580 |
| 4 May 2012 | CNY | 5.54 | 5.704 | 5.54 | 5.68 | 5.68 | +0.108 (+1.94%) | 4,625,045 |
| 3 May 2012 | CNY | 5.632 | 5.648 | 5.5 | 5.572 | 5.572 | -0.048 (-0.85%) | 3,717,700 |
| 2 May 2012 | CNY | 5.564 | 5.66 | 5.52 | 5.62 | 5.62 | +0.06 (+1.08%) | 4,606,335 |
| 27 Apr 2012 | CNY | 5.444 | 5.68 | 5.412 | 5.56 | 5.56 | +0.116 (+2.13%) | 5,588,295 |
| 26 Apr 2012 | CNY | 5.56 | 5.612 | 5.392 | 5.444 | 5.444 | -0.136 (-2.44%) | 5,174,257 |
| 25 Apr 2012 | CNY | 5.596 | 5.696 | 5.32 | 5.58 | 5.58 | -0.272 (-4.65%) | 8,533,350 |
| 23 Apr 2012 | CNY | 6.404 | 6.416 | 5.852 | 5.852 | 5.852 | -0.652 (-10.02%) | 12,137,557 |
| 20 Apr 2012 | CNY | 6.244 | 6.636 | 6.224 | 6.504 | 6.504 | +0.156 (+2.46%) | 10,307,890 |
| 19 Apr 2012 | CNY | 6.336 | 6.508 | 6.284 | 6.348 | 6.348 | -0.04 (-0.63%) | 6,477,630 |
| 18 Apr 2012 | CNY | 6.176 | 6.396 | 6.144 | 6.388 | 6.388 | +0.2 (+3.23%) | 7,003,715 |
| 17 Apr 2012 | CNY | 6.156 | 6.316 | 6.14 | 6.188 | 6.188 | +0.032 (+0.52%) | 6,541,640 |
| 16 Apr 2012 | CNY | 6.204 | 6.236 | 6.08 | 6.156 | 6.156 | -0.124 (-1.97%) | 4,836,797 |
| 13 Apr 2012 | CNY | 6.352 | 6.372 | 6.196 | 6.28 | 6.28 | -0.028 (-0.44%) | 7,238,995 |
| 12 Apr 2012 | CNY | 6.028 | 6.38 | 6.012 | 6.308 | 6.308 | +0.288 (+4.78%) | 8,748,800 |
| 11 Apr 2012 | CNY | 5.992 | 6.096 | 5.88 | 6.02 | 6.02 | -0.076 (-1.25%) | 3,973,850 |
| 10 Apr 2012 | CNY | 5.92 | 6.104 | 5.704 | 6.096 | 6.096 | +0.096 (+1.60%) | 5,002,195 |
| 9 Apr 2012 | CNY | 6.232 | 6.232 | 6 | 6 | 6 | -0.204 (-3.29%) | 4,704,097 |
| 6 Apr 2012 | CNY | 6.004 | 6.22 | 5.928 | 6.204 | 6.204 | +0.228 (+3.82%) | 6,877,530 |
