| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2012 | CNY | 8.6091 | 8.6091 | 8.4385 | 8.5212 | 8.5212 | -0.01 (-0.12%) | 1,618,374 |
| 24 May 2012 | CNY | 8.5703 | 8.6298 | 8.4591 | 8.5315 | 8.5315 | -0.013 (-0.15%) | 2,664,252 |
| 23 May 2012 | CNY | 8.4721 | 8.6608 | 8.3661 | 8.5445 | 8.5445 | -0.013 (-0.15%) | 3,011,703 |
| 22 May 2012 | CNY | 8.3661 | 8.6866 | 8.3661 | 8.5574 | 8.5574 | +0.259 (+3.11%) | 3,879,788 |
| 21 May 2012 | CNY | 8.3738 | 8.4023 | 8.2808 | 8.2989 | 8.2989 | -0.039 (-0.46%) | 1,775,453 |
| 18 May 2012 | CNY | 8.5005 | 8.5264 | 8.2756 | 8.3376 | 8.3376 | -0.207 (-2.42%) | 1,417,237 |
| 17 May 2012 | CNY | 8.5005 | 8.5832 | 8.4281 | 8.5445 | 8.5445 | +0.044 (+0.52%) | 1,762,434 |
| 16 May 2012 | CNY | 8.8469 | 8.8469 | 8.4566 | 8.5005 | 8.5005 | -0.344 (-3.89%) | 3,148,673 |
| 15 May 2012 | CNY | 8.8185 | 8.9323 | 8.7901 | 8.8444 | 8.8444 | -0.121 (-1.36%) | 1,637,114 |
| 14 May 2012 | CNY | 9.077 | 9.1132 | 8.8961 | 8.9659 | 8.9659 | -0.005 (-0.06%) | 1,677,767 |
| 11 May 2012 | CNY | 8.9452 | 9.0331 | 8.8599 | 8.971 | 8.971 | -0.013 (-0.14%) | 1,246,213 |
| 10 May 2012 | CNY | 8.9555 | 9.0693 | 8.9426 | 8.984 | 8.984 | +0.088 (+0.99%) | 1,769,922 |
| 9 May 2012 | CNY | 9.0563 | 9.0563 | 8.865 | 8.8961 | 8.8961 | -0.243 (-2.66%) | 3,664,534 |
| 8 May 2012 | CNY | 9.2063 | 9.4364 | 9.0796 | 9.1391 | 9.1391 | -0.023 (-0.25%) | 5,527,536 |
| 7 May 2012 | CNY | 9.0563 | 9.1779 | 8.9504 | 9.1623 | 9.1623 | +0.106 (+1.17%) | 2,818,152 |
| 4 May 2012 | CNY | 8.9193 | 9.1003 | 8.9064 | 9.0563 | 9.0563 | +0.096 (+1.07%) | 1,842,641 |
| 3 May 2012 | CNY | 8.7901 | 9.0383 | 8.7901 | 8.9607 | 8.9607 | +0.132 (+1.49%) | 2,357,190 |
| 2 May 2012 | CNY | 8.759 | 8.8935 | 8.7565 | 8.8288 | 8.8288 | +0.088 (+1.01%) | 2,347,857 |
| 27 Apr 2012 | CNY | 8.7901 | 8.8547 | 8.6866 | 8.7409 | 8.7409 | +0.013 (+0.15%) | 1,175,437 |
| 26 Apr 2012 | CNY | 8.9969 | 9.0021 | 8.6866 | 8.728 | 8.728 | -0.116 (-1.32%) | 1,335,959 |
| 25 Apr 2012 | CNY | 8.8159 | 8.9245 | 8.6763 | 8.8444 | 8.8444 | +0.026 (+0.29%) | 1,821,165 |
| 24 Apr 2012 | CNY | 8.8857 | 9.0719 | 8.6556 | 8.8185 | 8.8185 | -0.14 (-1.56%) | 1,976,230 |
| 23 Apr 2012 | CNY | 9.1727 | 9.2244 | 8.8702 | 8.9581 | 8.9581 | -0.284 (-3.08%) | 2,160,061 |
| 20 Apr 2012 | CNY | 8.9167 | 9.2425 | 8.8444 | 9.2425 | 9.2425 | +0.321 (+3.59%) | 5,346,413 |
| 19 Apr 2012 | CNY | 8.9659 | 8.9969 | 8.8185 | 8.9219 | 8.9219 | -0.041 (-0.46%) | 1,594,848 |
| 18 Apr 2012 | CNY | 8.9323 | 8.9943 | 8.8418 | 8.9633 | 8.9633 | +0.096 (+1.08%) | 3,199,472 |
| 17 Apr 2012 | CNY | 8.7487 | 8.9271 | 8.6789 | 8.8676 | 8.8676 | +0.212 (+2.45%) | 4,440,464 |
| 16 Apr 2012 | CNY | 8.6608 | 8.7203 | 8.5315 | 8.6556 | 8.6556 | -0.075 (-0.86%) | 784,683 |
| 13 Apr 2012 | CNY | 8.5393 | 8.8288 | 8.5393 | 8.7306 | 8.7306 | +0.134 (+1.56%) | 2,857,524 |
| 12 Apr 2012 | CNY | 8.3118 | 8.6996 | 8.2989 | 8.5962 | 8.5962 | +0.295 (+3.55%) | 3,518,141 |
