| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2012 | CNY | 4.3809 | 4.4178 | 4.3366 | 4.344 | 4.344 | -0.063 (-1.42%) | 6,088,876 |
| 13 Jun 2012 | CNY | 4.3108 | 4.4215 | 4.2812 | 4.4067 | 4.4067 | +0.103 (+2.40%) | 8,031,396 |
| 12 Jun 2012 | CNY | 4.2812 | 4.3809 | 4.2628 | 4.3034 | 4.3034 | -0.022 (-0.51%) | 4,919,735 |
| 11 Jun 2012 | CNY | 4.2406 | 4.3329 | 4.2185 | 4.3255 | 4.3255 | +0.085 (+2.00%) | 4,167,642 |
| 8 Jun 2012 | CNY | 4.3034 | 4.3144 | 4.2222 | 4.2406 | 4.2406 | -0.015 (-0.35%) | 2,988,346 |
| 7 Jun 2012 | CNY | 4.3587 | 4.3772 | 4.2296 | 4.2554 | 4.2554 | -0.052 (-1.20%) | 4,635,126 |
| 6 Jun 2012 | CNY | 4.3071 | 4.3993 | 4.2554 | 4.3071 | 4.3071 | +0.007 (+0.17%) | 5,577,446 |
| 5 Jun 2012 | CNY | 4.2222 | 4.4178 | 4.2111 | 4.2997 | 4.2997 | +0.092 (+2.19%) | 7,766,751 |
| 4 Jun 2012 | CNY | 4.2628 | 4.3181 | 4.1963 | 4.2074 | 4.2074 | -0.151 (-3.47%) | 6,534,425 |
| 1 Jun 2012 | CNY | 4.3993 | 4.4658 | 4.3366 | 4.3587 | 4.3587 | -0.063 (-1.42%) | 5,849,451 |
| 31 May 2012 | CNY | 4.3108 | 4.4731 | 4.2849 | 4.4215 | 4.4215 | +0.077 (+1.78%) | 10,052,842 |
| 30 May 2012 | CNY | 4.3108 | 4.4178 | 4.2849 | 4.344 | 4.344 | +0.033 (+0.77%) | 7,922,905 |
| 29 May 2012 | CNY | 4.2628 | 4.3366 | 4.2406 | 4.3108 | 4.3108 | +0.041 (+0.95%) | 5,698,220 |
| 28 May 2012 | CNY | 4.2074 | 4.2702 | 4.1373 | 4.2702 | 4.2702 | +0.026 (+0.61%) | 5,783,363 |
| 25 May 2012 | CNY | 4.3883 | 4.4141 | 4.2185 | 4.2443 | 4.2443 | -0.173 (-3.93%) | 9,115,348 |
| 24 May 2012 | CNY | 4.355 | 4.4916 | 4.3366 | 4.4178 | 4.4178 | +0.074 (+1.70%) | 13,473,961 |
| 23 May 2012 | CNY | 4.3071 | 4.3661 | 4.2554 | 4.344 | 4.344 | +0.015 (+0.34%) | 9,183,207 |
| 22 May 2012 | CNY | 4.3218 | 4.3514 | 4.296 | 4.3292 | 4.3292 | +0.044 (+1.03%) | 7,738,396 |
| 21 May 2012 | CNY | 4.2997 | 4.3809 | 4.2443 | 4.2849 | 4.2849 | -0.063 (-1.44%) | 8,689,993 |
| 18 May 2012 | CNY | 4.558 | 4.558 | 4.3366 | 4.3477 | 4.3477 | -0.277 (-5.99%) | 19,691,339 |
| 17 May 2012 | CNY | 4.6503 | 4.6946 | 4.5617 | 4.6245 | 4.6245 | +0.033 (+0.73%) | 12,485,376 |
| 16 May 2012 | CNY | 4.6392 | 4.713 | 4.5654 | 4.5912 | 4.5912 | -0.03 (-0.64%) | 13,712,528 |
| 15 May 2012 | CNY | 4.5359 | 4.6983 | 4.5137 | 4.6208 | 4.6208 | +0.018 (+0.40%) | 19,033,173 |
| 14 May 2012 | CNY | 4.6835 | 4.7536 | 4.5839 | 4.6023 | 4.6023 | -0.207 (-4.30%) | 33,208,479 |
| 11 May 2012 | CNY | 4.7979 | 5.0452 | 4.7979 | 4.809 | 4.809 | 0.0 (0.0%) | 43,446,088 |
