| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | CNY | 7.64 | 7.73 | 7.51 | 7.53 | 7.53 | -0.11 (-1.44%) | 1,024,034 |
| 4 Jun 2012 | CNY | 8 | 8 | 7.63 | 7.64 | 7.64 | -0.46 (-5.68%) | 1,898,255 |
| 1 Jun 2012 | CNY | 8.1 | 8.16 | 8.01 | 8.1 | 8.1 | 0.0 (0.0%) | 997,101 |
| 31 May 2012 | CNY | 8.05 | 8.15 | 8.01 | 8.1 | 8.1 | +0.03 (+0.37%) | 825,655 |
| 30 May 2012 | CNY | 8.14 | 8.18 | 8.04 | 8.07 | 8.07 | -0.06 (-0.74%) | 1,013,142 |
| 29 May 2012 | CNY | 7.92 | 8.18 | 7.88 | 8.13 | 8.13 | +0.22 (+2.78%) | 1,891,643 |
| 28 May 2012 | CNY | 7.72 | 7.95 | 7.61 | 7.91 | 7.91 | +0.19 (+2.46%) | 1,055,587 |
| 25 May 2012 | CNY | 7.96 | 7.99 | 7.68 | 7.72 | 7.72 | -0.26 (-3.26%) | 1,527,279 |
| 24 May 2012 | CNY | 8.1 | 8.14 | 7.95 | 7.98 | 7.98 | -0.14 (-1.72%) | 974,618 |
| 23 May 2012 | CNY | 8.13 | 8.17 | 8 | 8.12 | 8.12 | -0.02 (-0.25%) | 1,041,916 |
| 22 May 2012 | CNY | 7.92 | 8.15 | 7.92 | 8.14 | 8.14 | +0.24 (+3.04%) | 1,271,027 |
| 21 May 2012 | CNY | 7.88 | 7.96 | 7.76 | 7.9 | 7.9 | +0.02 (+0.25%) | 774,902 |
| 18 May 2012 | CNY | 8.11 | 8.15 | 7.82 | 7.88 | 7.88 | -0.29 (-3.55%) | 1,776,174 |
| 17 May 2012 | CNY | 8 | 8.19 | 8 | 8.17 | 8.17 | +0.16 (+2.00%) | 1,274,915 |
| 16 May 2012 | CNY | 8.2 | 8.27 | 8.01 | 8.01 | 8.01 | -0.22 (-2.67%) | 1,309,098 |
| 15 May 2012 | CNY | 8.09 | 8.23 | 8.02 | 8.23 | 8.23 | +0.07 (+0.86%) | 1,238,175 |
| 14 May 2012 | CNY | 8.32 | 8.38 | 8.05 | 8.16 | 8.16 | -0.14 (-1.69%) | 1,983,599 |
| 11 May 2012 | CNY | 8.38 | 8.38 | 8.23 | 8.3 | 8.3 | -0.02 (-0.24%) | 1,188,659 |
| 10 May 2012 | CNY | 8.3 | 8.4 | 8.2 | 8.32 | 8.32 | +0.03 (+0.36%) | 1,306,299 |
| 9 May 2012 | CNY | 8.39 | 8.44 | 8.25 | 8.29 | 8.29 | -0.22 (-2.59%) | 1,768,346 |
| 8 May 2012 | CNY | 8.61 | 8.63 | 8.38 | 8.51 | 8.51 | -0.1 (-1.16%) | 3,021,466 |
| 7 May 2012 | CNY | 8.64 | 8.66 | 8.5 | 8.61 | 8.61 | -0.07 (-0.81%) | 2,451,588 |
| 4 May 2012 | CNY | 8.63 | 8.75 | 8.45 | 8.68 | 8.68 | 0.0 (0.0%) | 3,073,103 |
| 3 May 2012 | CNY | 8.38 | 8.78 | 8.33 | 8.68 | 8.68 | +0.29 (+3.46%) | 5,683,133 |
| 2 May 2012 | CNY | 8.29 | 8.5 | 8.08 | 8.39 | 8.39 | +0.25 (+3.07%) | 3,432,821 |
| 27 Apr 2012 | CNY | 8.27 | 8.34 | 8.12 | 8.14 | 8.14 | -0.16 (-1.93%) | 1,788,942 |
| 26 Apr 2012 | CNY | 8.4 | 8.44 | 8.25 | 8.3 | 8.3 | -0.05 (-0.60%) | 3,123,899 |
| 25 Apr 2012 | CNY | 7.92 | 8.48 | 7.92 | 8.35 | 8.35 | +0.44 (+5.56%) | 5,738,447 |
| 24 Apr 2012 | CNY | 8.07 | 8.16 | 7.66 | 7.91 | 7.91 | -0.22 (-2.71%) | 3,363,807 |
| 23 Apr 2012 | CNY | 8.3 | 8.35 | 8.06 | 8.13 | 8.13 | -0.21 (-2.52%) | 3,709,264 |
