| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | CNY | 5.35 | 5.75 | 5.23 | 5.69 | 5.69 | +0.32 (+5.96%) | 4,597,167 |
| 25 May 2012 | CNY | 5.47 | 5.49 | 5.35 | 5.37 | 5.37 | -0.1 (-1.83%) | 1,706,613 |
| 24 May 2012 | CNY | 5.45 | 5.52 | 5.45 | 5.47 | 5.47 | -0.03 (-0.55%) | 1,849,466 |
| 23 May 2012 | CNY | 5.7 | 5.7 | 5.47 | 5.5 | 5.5 | -0.2 (-3.51%) | 3,820,918 |
| 22 May 2012 | CNY | 5.72 | 5.77 | 5.66 | 5.7 | 5.7 | -0.01 (-0.18%) | 5,756,627 |
| 21 May 2012 | CNY | 5.7 | 5.84 | 5.61 | 5.71 | 5.71 | -0.09 (-1.55%) | 2,257,066 |
| 18 May 2012 | CNY | 5.8 | 5.98 | 5.69 | 5.8 | 5.8 | -0.07 (-1.19%) | 9,911,212 |
| 17 May 2012 | CNY | 5.44 | 5.98 | 5.37 | 5.87 | 5.87 | +0.43 (+7.90%) | 8,220,838 |
| 16 May 2012 | CNY | 5.45 | 5.49 | 5.39 | 5.44 | 5.44 | -0.08 (-1.45%) | 2,635,857 |
| 15 May 2012 | CNY | 5.54 | 5.57 | 5.01 | 5.52 | 5.52 | -0.04 (-0.72%) | 3,862,183 |
| 14 May 2012 | CNY | 5.62 | 5.66 | 5.49 | 5.56 | 5.56 | 0.0 (0.0%) | 3,243,496 |
| 11 May 2012 | CNY | 5.63 | 5.64 | 5.55 | 5.56 | 5.56 | -0.05 (-0.89%) | 1,807,756 |
| 10 May 2012 | CNY | 5.57 | 5.67 | 5.57 | 5.61 | 5.61 | +0.02 (+0.36%) | 2,040,304 |
| 9 May 2012 | CNY | 5.61 | 5.67 | 5.54 | 5.59 | 5.59 | -0.09 (-1.58%) | 2,484,414 |
| 8 May 2012 | CNY | 5.7 | 5.71 | 5.56 | 5.68 | 5.68 | 0.0 (0.0%) | 3,683,696 |
| 7 May 2012 | CNY | 5.77 | 5.77 | 5.62 | 5.68 | 5.68 | -0.14 (-2.41%) | 4,953,998 |
| 4 May 2012 | CNY | 5.85 | 5.85 | 5.77 | 5.82 | 5.82 | -0.03 (-0.51%) | 3,014,175 |
| 3 May 2012 | CNY | 5.89 | 5.98 | 5.77 | 5.85 | 5.85 | +0.05 (+0.86%) | 3,602,967 |
| 2 May 2012 | CNY | 5.86 | 5.9 | 5.73 | 5.8 | 5.8 | +0.01 (+0.17%) | 2,492,027 |
| 27 Apr 2012 | CNY | 5.96 | 5.97 | 5.74 | 5.79 | 5.79 | -0.16 (-2.69%) | 3,418,455 |
| 26 Apr 2012 | CNY | 6.1 | 6.19 | 5.93 | 5.95 | 5.95 | -0.06 (-1.00%) | 4,447,917 |
| 25 Apr 2012 | CNY | 5.79 | 6.08 | 5.71 | 6.01 | 6.01 | +0.16 (+2.74%) | 5,272,123 |
| 24 Apr 2012 | CNY | 5.93 | 6.07 | 5.52 | 5.85 | 5.85 | -0.14 (-2.34%) | 5,649,141 |
| 23 Apr 2012 | CNY | 6.15 | 6.19 | 5.98 | 5.99 | 5.99 | -0.13 (-2.12%) | 3,971,766 |
| 20 Apr 2012 | CNY | 6.11 | 6.15 | 6 | 6.12 | 6.12 | +0.03 (+0.49%) | 4,267,713 |
| 19 Apr 2012 | CNY | 6.2 | 6.23 | 6.05 | 6.09 | 6.09 | -0.11 (-1.77%) | 4,800,308 |
| 18 Apr 2012 | CNY | 6.08 | 6.23 | 6.01 | 6.2 | 6.2 | +0.12 (+1.97%) | 6,543,944 |
| 17 Apr 2012 | CNY | 6.23 | 6.33 | 6.08 | 6.08 | 6.08 | -0.16 (-2.56%) | 6,007,187 |
| 16 Apr 2012 | CNY | 5.92 | 6.33 | 5.83 | 6.24 | 6.24 | +0.24 (+4%) | 10,106,941 |
| 13 Apr 2012 | CNY | 6.12 | 6.35 | 5.98 | 6 | 6 | -0.01 (-0.17%) | 10,347,033 |
