| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | CNY | 7.2444 | 7.3467 | 7.2244 | 7.2667 | 7.2667 | -0.002 (-0.03%) | 1,951,443 |
| 31 May 2012 | CNY | 7.1778 | 7.3733 | 7.16 | 7.2689 | 7.2689 | +0.036 (+0.49%) | 2,395,795 |
| 30 May 2012 | CNY | 7.2244 | 7.4422 | 7.1689 | 7.2333 | 7.2333 | -0.029 (-0.40%) | 3,577,356 |
| 29 May 2012 | CNY | 7.0644 | 7.2844 | 6.9778 | 7.2622 | 7.2622 | +0.207 (+2.93%) | 3,478,684 |
| 28 May 2012 | CNY | 7.0556 | 7.0556 | 6.8156 | 7.0556 | 7.0556 | -0.08 (-1.12%) | 3,659,800 |
| 25 May 2012 | CNY | 7.5133 | 7.5267 | 7.0689 | 7.1356 | 7.1356 | -0.333 (-4.46%) | 4,938,138 |
| 24 May 2012 | CNY | 7.5556 | 7.6 | 7.4689 | 7.4689 | 7.4689 | -0.104 (-1.38%) | 2,580,070 |
| 23 May 2012 | CNY | 7.6889 | 7.6889 | 7.5289 | 7.5733 | 7.5733 | -0.127 (-1.65%) | 4,131,463 |
| 22 May 2012 | CNY | 7.4956 | 7.8222 | 7.4889 | 7.7 | 7.7 | +0.222 (+2.97%) | 5,271,826 |
| 21 May 2012 | CNY | 7.6289 | 7.7022 | 7.4556 | 7.4778 | 7.4778 | -0.204 (-2.66%) | 4,205,970 |
| 18 May 2012 | CNY | 7.6756 | 7.7978 | 7.6333 | 7.6822 | 7.6822 | -0.056 (-0.72%) | 3,619,669 |
| 17 May 2012 | CNY | 7.8444 | 7.8622 | 7.64 | 7.7378 | 7.7378 | -0.051 (-0.66%) | 4,121,626 |
| 16 May 2012 | CNY | 7.7778 | 7.9889 | 7.72 | 7.7889 | 7.7889 | +0.011 (+0.14%) | 6,209,280 |
| 15 May 2012 | CNY | 7.5511 | 7.84 | 7.5444 | 7.7778 | 7.7778 | +0.136 (+1.77%) | 4,621,234 |
| 14 May 2012 | CNY | 7.6533 | 7.8422 | 7.5778 | 7.6422 | 7.6422 | +0.064 (+0.85%) | 5,548,419 |
| 11 May 2012 | CNY | 7.6222 | 7.6556 | 7.5333 | 7.5778 | 7.5778 | -0.1 (-1.30%) | 4,583,416 |
| 10 May 2012 | CNY | 7.7311 | 7.9756 | 7.6067 | 7.6778 | 7.6778 | +0.12 (+1.59%) | 8,051,746 |
| 9 May 2012 | CNY | 7.6622 | 7.6644 | 7.4933 | 7.5578 | 7.5578 | -0.175 (-2.27%) | 4,864,122 |
| 8 May 2012 | CNY | 7.8911 | 7.9133 | 7.7133 | 7.7333 | 7.7333 | -0.149 (-1.89%) | 5,140,737 |
| 7 May 2012 | CNY | 7.6689 | 7.9778 | 7.6689 | 7.8822 | 7.8822 | +0.104 (+1.34%) | 7,185,010 |
| 4 May 2012 | CNY | 7.5133 | 8.2 | 7.5089 | 7.7778 | 7.7778 | +0.18 (+2.37%) | 10,820,826 |
| 3 May 2012 | CNY | 7.1778 | 7.66 | 7.1778 | 7.5978 | 7.5978 | +0.129 (+1.73%) | 7,114,621 |
| 2 May 2012 | CNY | 7.2689 | 7.5378 | 7.1378 | 7.4689 | 7.4689 | +0.325 (+4.54%) | 6,834,168 |
| 27 Apr 2012 | CNY | 7.0422 | 7.2444 | 6.9756 | 7.1444 | 7.1444 | +0.104 (+1.48%) | 4,253,292 |
| 26 Apr 2012 | CNY | 7.2467 | 7.2644 | 6.9111 | 7.04 | 7.04 | -0.251 (-3.44%) | 4,771,026 |
| 25 Apr 2012 | CNY | 7.1356 | 7.3067 | 7 | 7.2911 | 7.2911 | +0.091 (+1.27%) | 5,140,134 |
| 24 Apr 2012 | CNY | 7.3 | 7.5089 | 6.8911 | 7.2 | 7.2 | -0.089 (-1.22%) | 7,187,827 |
| 23 Apr 2012 | CNY | 7.7756 | 7.86 | 7.24 | 7.2889 | 7.2889 | -0.596 (-7.55%) | 9,841,621 |
| 20 Apr 2012 | CNY | 7.7911 | 7.9889 | 7.7867 | 7.8844 | 7.8844 | -0.016 (-0.20%) | 8,062,398 |
| 19 Apr 2012 | CNY | 7.5556 | 8.0844 | 7.4444 | 7.9 | 7.9 | +0.364 (+4.84%) | 12,880,845 |
