| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2012 | CNY | 5.9385 | 5.9615 | 5.8615 | 5.8846 | 5.8846 | -0.069 (-1.16%) | 996,153 |
| 11 Jun 2012 | CNY | 5.7872 | 5.9667 | 5.7077 | 5.9539 | 5.9539 | +0.177 (+3.06%) | 1,705,458 |
| 8 Jun 2012 | CNY | 5.8231 | 5.8718 | 5.7385 | 5.7769 | 5.7769 | -0.031 (-0.53%) | 1,183,759 |
| 7 Jun 2012 | CNY | 5.8333 | 5.8667 | 5.7462 | 5.8077 | 5.8077 | +0.018 (+0.31%) | 1,574,695 |
| 6 Jun 2012 | CNY | 5.8231 | 5.8231 | 5.7205 | 5.7897 | 5.7897 | +0.038 (+0.67%) | 937,864 |
| 5 Jun 2012 | CNY | 5.7795 | 5.8641 | 5.7487 | 5.7513 | 5.7513 | -0.028 (-0.49%) | 1,169,325 |
| 4 Jun 2012 | CNY | 5.8487 | 5.8974 | 5.7744 | 5.7795 | 5.7795 | -0.195 (-3.26%) | 2,208,523 |
| 1 Jun 2012 | CNY | 5.8718 | 6.1436 | 5.8487 | 5.9744 | 5.9744 | +0.154 (+2.64%) | 4,617,740 |
| 31 May 2012 | CNY | 5.7051 | 5.8718 | 5.6667 | 5.8205 | 5.8205 | +0.115 (+2.02%) | 2,090,337 |
| 30 May 2012 | CNY | 5.6769 | 5.7564 | 5.6692 | 5.7051 | 5.7051 | 0.0 (0.0%) | 981,883 |
| 29 May 2012 | CNY | 5.6333 | 5.718 | 5.5923 | 5.7051 | 5.7051 | +0.064 (+1.14%) | 1,321,573 |
| 28 May 2012 | CNY | 5.6051 | 5.6667 | 5.4487 | 5.641 | 5.641 | +0.018 (+0.32%) | 1,829,033 |
| 25 May 2012 | CNY | 5.7564 | 5.7667 | 5.5897 | 5.6231 | 5.6231 | -0.141 (-2.45%) | 1,081,411 |
| 24 May 2012 | CNY | 5.6897 | 5.7667 | 5.6615 | 5.7641 | 5.7641 | +0.046 (+0.81%) | 1,313,789 |
| 23 May 2012 | CNY | 5.6103 | 5.718 | 5.4641 | 5.718 | 5.718 | +0.095 (+1.69%) | 1,829,747 |
| 22 May 2012 | CNY | 5.5795 | 5.6641 | 5.5513 | 5.6231 | 5.6231 | +0.092 (+1.67%) | 708,618 |
| 21 May 2012 | CNY | 5.5641 | 5.5897 | 5.518 | 5.5308 | 5.5308 | +0.015 (+0.28%) | 1,533,948 |
| 18 May 2012 | CNY | 5.7154 | 5.7231 | 5.5103 | 5.5154 | 5.5154 | -0.221 (-3.84%) | 1,550,250 |
| 17 May 2012 | CNY | 5.5923 | 5.7821 | 5.5385 | 5.7359 | 5.7359 | +0.095 (+1.68%) | 1,103,700 |
| 16 May 2012 | CNY | 5.7231 | 5.741 | 5.641 | 5.641 | 5.641 | -0.087 (-1.52%) | 825,087 |
| 15 May 2012 | CNY | 5.8231 | 5.8231 | 5.6564 | 5.7282 | 5.7282 | -0.123 (-2.10%) | 1,229,670 |
| 14 May 2012 | CNY | 5.9154 | 5.959 | 5.7923 | 5.8513 | 5.8513 | -0.054 (-0.91%) | 1,222,529 |
| 11 May 2012 | CNY | 5.8615 | 5.9744 | 5.8231 | 5.9051 | 5.9051 | -0.018 (-0.30%) | 1,326,257 |
| 10 May 2012 | CNY | 5.8897 | 6.0744 | 5.7949 | 5.9231 | 5.9231 | +0.128 (+2.21%) | 1,793,348 |
| 9 May 2012 | CNY | 5.9436 | 5.9436 | 5.7692 | 5.7949 | 5.7949 | -0.167 (-2.79%) | 1,317,743 |
| 8 May 2012 | CNY | 6.0744 | 6.0744 | 5.9385 | 5.9615 | 5.9615 | -0.069 (-1.15%) | 1,432,099 |
| 7 May 2012 | CNY | 5.7462 | 6.0385 | 5.7462 | 6.0308 | 6.0308 | +0.198 (+3.39%) | 3,020,643 |
| 4 May 2012 | CNY | 5.641 | 5.8462 | 5.641 | 5.8333 | 5.8333 | +0.192 (+3.41%) | 2,053,139 |
| 3 May 2012 | CNY | 5.6436 | 5.6974 | 5.5897 | 5.641 | 5.641 | -0.031 (-0.54%) | 1,317,322 |
| 2 May 2012 | CNY | 5.641 | 5.7103 | 5.5974 | 5.6718 | 5.6718 | +0.085 (+1.51%) | 1,271,150 |
