| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2012 | CNY | 7.2336 | 7.2841 | 7.1389 | 7.2159 | 7.2159 | -0.037 (-0.50%) | 5,265,707 |
| 11 Jun 2012 | CNY | 7.1212 | 7.279 | 7.0732 | 7.2525 | 7.2525 | +0.138 (+1.93%) | 6,750,295 |
| 8 Jun 2012 | CNY | 6.9571 | 7.1591 | 6.851 | 7.1149 | 7.1149 | +0.16 (+2.30%) | 6,417,417 |
| 7 Jun 2012 | CNY | 7.0429 | 7.0429 | 6.9293 | 6.9546 | 6.9546 | +0.011 (+0.16%) | 2,614,138 |
| 6 Jun 2012 | CNY | 6.9659 | 7.0025 | 6.9066 | 6.9432 | 6.9432 | +0.011 (+0.16%) | 1,863,972 |
| 5 Jun 2012 | CNY | 6.9141 | 6.9823 | 6.8548 | 6.9318 | 6.9318 | +0.052 (+0.75%) | 3,042,103 |
| 4 Jun 2012 | CNY | 6.8182 | 6.9205 | 6.7967 | 6.8801 | 6.8801 | -0.062 (-0.89%) | 3,209,437 |
| 1 Jun 2012 | CNY | 6.9987 | 7.0013 | 6.9015 | 6.9419 | 6.9419 | -0.048 (-0.69%) | 2,753,253 |
| 31 May 2012 | CNY | 6.8687 | 7.0328 | 6.8662 | 6.9899 | 6.9899 | +0.071 (+1.02%) | 3,173,013 |
| 30 May 2012 | CNY | 6.9444 | 6.9634 | 6.8939 | 6.9192 | 6.9192 | -0.045 (-0.65%) | 2,887,687 |
| 29 May 2012 | CNY | 6.8662 | 7 | 6.8662 | 6.9647 | 6.9647 | +0.063 (+0.92%) | 4,285,789 |
| 28 May 2012 | CNY | 6.875 | 6.9318 | 6.7715 | 6.9015 | 6.9015 | -0.032 (-0.46%) | 3,367,061 |
| 25 May 2012 | CNY | 7.202 | 7.2462 | 6.8662 | 6.9331 | 6.9331 | -0.295 (-4.09%) | 5,725,352 |
| 24 May 2012 | CNY | 7.2349 | 7.2854 | 7.1692 | 7.2285 | 7.2285 | -0.029 (-0.40%) | 3,122,143 |
| 23 May 2012 | CNY | 7.1717 | 7.2955 | 7.1212 | 7.2576 | 7.2576 | +0.08 (+1.11%) | 5,576,321 |
| 22 May 2012 | CNY | 7.2222 | 7.2222 | 7.1149 | 7.178 | 7.178 | +0.006 (+0.09%) | 4,282,930 |
| 21 May 2012 | CNY | 7.0455 | 7.2159 | 7.024 | 7.1717 | 7.1717 | +0.082 (+1.16%) | 3,175,872 |
| 18 May 2012 | CNY | 7.077 | 7.1187 | 6.8813 | 7.0897 | 7.0897 | -0.037 (-0.51%) | 7,497,594 |
| 17 May 2012 | CNY | 7.0467 | 7.1641 | 7.0455 | 7.1263 | 7.1263 | +0.057 (+0.80%) | 4,171,115 |
| 16 May 2012 | CNY | 7.3548 | 7.4091 | 7.0694 | 7.0694 | 7.0694 | -0.316 (-4.27%) | 6,155,099 |
| 15 May 2012 | CNY | 7.197 | 7.4104 | 7.1402 | 7.3851 | 7.3851 | +0.153 (+2.11%) | 6,856,557 |
| 14 May 2012 | CNY | 7.279 | 7.3359 | 7.2008 | 7.2323 | 7.2323 | -0.035 (-0.49%) | 5,939,493 |
| 11 May 2012 | CNY | 7.0732 | 7.476 | 7.0581 | 7.2677 | 7.2677 | +0.196 (+2.77%) | 12,407,503 |
| 10 May 2012 | CNY | 7.1061 | 7.1528 | 7.0366 | 7.072 | 7.072 | +0.001 (+0.02%) | 13,048,128 |
| 9 May 2012 | CNY | 7.1061 | 7.1086 | 6.9457 | 7.0707 | 7.0707 | -0.01 (-0.14%) | 7,466,809 |
| 8 May 2012 | CNY | 7.1465 | 7.2197 | 7.0328 | 7.0808 | 7.0808 | -0.032 (-0.44%) | 6,561,054 |
| 7 May 2012 | CNY | 6.8851 | 7.1275 | 6.875 | 7.1124 | 7.1124 | +0.181 (+2.61%) | 6,299,607 |
| 4 May 2012 | CNY | 6.846 | 7.0051 | 6.7816 | 6.9318 | 6.9318 | +0.026 (+0.38%) | 5,440,810 |
| 3 May 2012 | CNY | 6.8245 | 6.9141 | 6.7551 | 6.9053 | 6.9053 | +0.063 (+0.92%) | 4,223,862 |
| 2 May 2012 | CNY | 6.7866 | 6.8649 | 6.6919 | 6.8422 | 6.8422 | +0.062 (+0.91%) | 5,173,882 |
