| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2012 | CNY | 9.5807 | 9.6739 | 9.3632 | 9.4164 | 9.4164 | -0.253 (-2.62%) | 19,684,792 |
| 17 May 2012 | CNY | 9.4919 | 9.6961 | 9.3942 | 9.6695 | 9.6695 | +0.235 (+2.49%) | 22,143,119 |
| 16 May 2012 | CNY | 9.4386 | 9.5763 | 9.3898 | 9.4342 | 9.4342 | +0.018 (+0.19%) | 22,502,828 |
| 15 May 2012 | CNY | 9.0124 | 9.5319 | 8.9769 | 9.4164 | 9.4164 | +0.32 (+3.51%) | 26,003,365 |
| 14 May 2012 | CNY | 9.3054 | 9.372 | 9.0879 | 9.0968 | 9.0968 | -0.142 (-1.54%) | 13,185,147 |
| 11 May 2012 | CNY | 9.3987 | 9.4386 | 9.2344 | 9.2389 | 9.2389 | -0.169 (-1.79%) | 12,280,072 |
| 10 May 2012 | CNY | 9.3676 | 9.4919 | 9.3365 | 9.4076 | 9.4076 | +0.08 (+0.86%) | 11,244,000 |
| 9 May 2012 | CNY | 9.634 | 9.634 | 9.3232 | 9.3276 | 9.3276 | -0.324 (-3.36%) | 22,649,408 |
| 8 May 2012 | CNY | 9.4031 | 9.7716 | 9.3099 | 9.6517 | 9.6517 | +0.222 (+2.35%) | 36,221,701 |
| 7 May 2012 | CNY | 9.3454 | 9.4386 | 9.2966 | 9.4298 | 9.4298 | 0.0 (0.0%) | 17,907,393 |
| 4 May 2012 | CNY | 9.3232 | 9.4431 | 9.2522 | 9.4298 | 9.4298 | +0.107 (+1.14%) | 20,859,057 |
| 3 May 2012 | CNY | 9.2921 | 9.3987 | 9.2255 | 9.3232 | 9.3232 | +0.04 (+0.43%) | 16,860,465 |
| 2 May 2012 | CNY | 9.1234 | 9.3987 | 9.1012 | 9.2833 | 9.2833 | +0.275 (+3.06%) | 22,968,710 |
| 27 Apr 2012 | CNY | 9.1634 | 9.2033 | 8.9236 | 9.008 | 9.008 | -0.155 (-1.70%) | 13,322,954 |
| 26 Apr 2012 | CNY | 9.1057 | 9.2611 | 9.079 | 9.1634 | 9.1634 | +0.089 (+0.98%) | 19,614,423 |
| 25 Apr 2012 | CNY | 9.0124 | 9.1012 | 8.8348 | 9.0746 | 9.0746 | +0.027 (+0.29%) | 21,204,791 |
| 24 Apr 2012 | CNY | 9.19 | 9.3276 | 8.9103 | 9.048 | 9.048 | -0.173 (-1.88%) | 19,185,912 |
| 23 Apr 2012 | CNY | 9.19 | 9.3587 | 9.1767 | 9.2211 | 9.2211 | -0.058 (-0.62%) | 18,111,845 |
| 20 Apr 2012 | CNY | 9.4253 | 9.452 | 9.1501 | 9.2788 | 9.2788 | -0.209 (-2.20%) | 33,110,530 |
| 19 Apr 2012 | CNY | 9.7672 | 9.856 | 9.3942 | 9.4875 | 9.4875 | -0.146 (-1.52%) | 33,789,557 |
| 18 Apr 2012 | CNY | 9.634 | 9.634 | 9.634 | 9.634 | 9.634 | 0.0 (0.0%) | 0 |
| 17 Apr 2012 | CNY | 9.887 | 9.8915 | 9.6295 | 9.634 | 9.634 | -0.253 (-2.56%) | 17,502,592 |
| 16 Apr 2012 | CNY | 9.9004 | 9.9847 | 9.8249 | 9.887 | 9.887 | -0.151 (-1.50%) | 16,440,051 |
| 13 Apr 2012 | CNY | 9.8648 | 10.1845 | 9.7494 | 10.038 | 10.038 | +0.191 (+1.94%) | 30,226,584 |
| 12 Apr 2012 | CNY | 9.7095 | 9.8515 | 9.6029 | 9.8471 | 9.8471 | +0.129 (+1.33%) | 22,731,424 |
| 11 Apr 2012 | CNY | 9.412 | 9.8116 | 9.3099 | 9.7183 | 9.7183 | +0.146 (+1.53%) | 20,915,447 |
| 10 Apr 2012 | CNY | 9.4786 | 9.6251 | 9.1012 | 9.5718 | 9.5718 | +0.022 (+0.23%) | 22,559,492 |
| 9 Apr 2012 | CNY | 9.7938 | 9.7938 | 9.5008 | 9.5496 | 9.5496 | -0.275 (-2.80%) | 17,393,964 |
| 6 Apr 2012 | CNY | 9.7672 | 9.9847 | 9.7095 | 9.8249 | 9.8249 | +0.067 (+0.68%) | 22,929,465 |
| 5 Apr 2012 | CNY | 9.5008 | 9.8116 | 9.452 | 9.7583 | 9.7583 | +0.311 (+3.29%) | 23,019,216 |
