| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2012 | CNY | 4.235 | 4.236 | 3.994 | 4.096 | 4.096 | -0.253 (-5.82%) | 83,547 |
| 1 Jun 2012 | CNY | 4.44 | 4.464 | 4.3 | 4.349 | 4.349 | -0.155 (-3.44%) | 36,520 |
| 31 May 2012 | CNY | 4.508 | 4.511 | 4.46 | 4.504 | 4.504 | +0.022 (+0.49%) | 18,000 |
| 30 May 2012 | CNY | 4.623 | 4.623 | 4.428 | 4.482 | 4.482 | -0.142 (-3.07%) | 21,589 |
| 29 May 2012 | CNY | 4.733 | 4.733 | 4.6 | 4.624 | 4.624 | -0.043 (-0.92%) | 29,481 |
| 25 May 2012 | CNY | 4.8 | 4.8 | 4.666 | 4.667 | 4.667 | -0.018 (-0.38%) | 12,401 |
| 24 May 2012 | CNY | 4.761 | 4.761 | 4.683 | 4.685 | 4.685 | -0.071 (-1.49%) | 8,063 |
| 23 May 2012 | CNY | 4.953 | 4.953 | 4.708 | 4.756 | 4.756 | -0.208 (-4.19%) | 18,260 |
| 22 May 2012 | CNY | 4.779 | 5.001 | 4.779 | 4.964 | 4.964 | +0.252 (+5.35%) | 8,290 |
| 21 May 2012 | CNY | 4.778 | 4.778 | 4.712 | 4.712 | 4.712 | +0.03 (+0.64%) | 12,790 |
| 18 May 2012 | CNY | 4.75 | 4.853 | 4.668 | 4.682 | 4.682 | -0.326 (-6.51%) | 16,362 |
| 16 May 2012 | CNY | 4.925 | 5.04 | 4.837 | 5.008 | 5.008 | +0.054 (+1.09%) | 13,760 |
| 15 May 2012 | CNY | 5.114 | 5.158 | 4.921 | 4.954 | 4.954 | -0.157 (-3.07%) | 13,560 |
| 14 May 2012 | CNY | 5.325 | 5.325 | 5.077 | 5.111 | 5.111 | -0.277 (-5.14%) | 14,551 |
| 11 May 2012 | CNY | 5.169 | 5.427 | 5.169 | 5.388 | 5.388 | +0.131 (+2.49%) | 7,700 |
| 10 May 2012 | CNY | 5.135 | 5.308 | 5.135 | 5.257 | 5.257 | +0.102 (+1.98%) | 9,310 |
| 9 May 2012 | CNY | 5.184 | 5.184 | 5.017 | 5.155 | 5.155 | -0.069 (-1.32%) | 12,300 |
| 8 May 2012 | CNY | 5.45 | 5.45 | 5.192 | 5.224 | 5.224 | -0.226 (-4.15%) | 9,580 |
| 7 May 2012 | CNY | 5.25 | 5.454 | 5.25 | 5.45 | 5.45 | +0.053 (+0.98%) | 3,360 |
| 4 May 2012 | CNY | 5.543 | 5.623 | 5.395 | 5.397 | 5.397 | -0.103 (-1.87%) | 14,251 |
| 3 May 2012 | CNY | 5.565 | 5.679 | 5.5 | 5.5 | 5.5 | -0.045 (-0.81%) | 5,090 |
| 2 May 2012 | CNY | 5.514 | 5.566 | 5.509 | 5.545 | 5.545 | +0.041 (+0.74%) | 20,518 |
| 30 Apr 2012 | CNY | 5.701 | 5.727 | 5.504 | 5.504 | 5.504 | -0.171 (-3.01%) | 5,800 |
| 27 Apr 2012 | CNY | 5.491 | 5.725 | 5.491 | 5.675 | 5.675 | +0.168 (+3.05%) | 16,116 |
| 26 Apr 2012 | CNY | 5.532 | 5.532 | 5.441 | 5.507 | 5.507 | +0.03 (+0.55%) | 5,968 |
| 25 Apr 2012 | CNY | 5.41 | 5.523 | 5.366 | 5.477 | 5.477 | +0.147 (+2.76%) | 15,990 |
| 24 Apr 2012 | CNY | 5.002 | 5.336 | 5.002 | 5.33 | 5.33 | +0.4 (+8.11%) | 8,075 |
| 23 Apr 2012 | CNY | 5.093 | 5.093 | 4.864 | 4.93 | 4.93 | -0.157 (-3.09%) | 51,592 |
| 20 Apr 2012 | CNY | 5.096 | 5.103 | 5.087 | 5.087 | 5.087 | -0.017 (-0.33%) | 1,750 |
| 19 Apr 2012 | CNY | 5.332 | 5.341 | 5.104 | 5.104 | 5.104 | -0.158 (-3.00%) | 11,510 |
