| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2012 | CNY | 5.125 | 5.13 | 5.05 | 5.09 | 5.09 | -0.045 (-0.88%) | 3,782,890 |
| 29 May 2012 | CNY | 5.025 | 5.15 | 5 | 5.135 | 5.135 | +0.075 (+1.48%) | 4,855,792 |
| 28 May 2012 | CNY | 5.08 | 5.09 | 4.845 | 5.06 | 5.06 | -0.075 (-1.46%) | 3,964,482 |
| 25 May 2012 | CNY | 4.925 | 5.305 | 4.925 | 5.135 | 5.135 | +0.205 (+4.16%) | 6,468,498 |
| 24 May 2012 | CNY | 4.875 | 5.06 | 4.825 | 4.93 | 4.93 | +0.05 (+1.02%) | 4,102,488 |
| 23 May 2012 | CNY | 5.02 | 5.02 | 4.84 | 4.88 | 4.88 | -0.11 (-2.20%) | 1,928,516 |
| 22 May 2012 | CNY | 5.02 | 5.03 | 4.94 | 4.99 | 4.99 | +0.035 (+0.71%) | 1,919,438 |
| 21 May 2012 | CNY | 4.925 | 5.055 | 4.925 | 4.955 | 4.955 | +0.015 (+0.30%) | 2,402,458 |
| 18 May 2012 | CNY | 5.1 | 5.11 | 4.65 | 4.94 | 4.94 | -0.195 (-3.80%) | 3,413,236 |
| 17 May 2012 | CNY | 5.05 | 5.14 | 5.05 | 5.135 | 5.135 | +0.06 (+1.18%) | 2,112,164 |
| 16 May 2012 | CNY | 5.16 | 5.205 | 5.05 | 5.075 | 5.075 | -0.085 (-1.65%) | 1,636,856 |
| 15 May 2012 | CNY | 5.205 | 5.25 | 5.09 | 5.16 | 5.16 | -0.09 (-1.71%) | 2,344,688 |
| 14 May 2012 | CNY | 5.435 | 5.44 | 5.245 | 5.25 | 5.25 | -0.185 (-3.40%) | 3,773,608 |
| 11 May 2012 | CNY | 5.4 | 5.565 | 5.385 | 5.435 | 5.435 | -0.005 (-0.09%) | 2,875,612 |
| 10 May 2012 | CNY | 5.48 | 5.48 | 5.35 | 5.44 | 5.44 | -0.165 (-2.94%) | 3,458,690 |
| 7 May 2012 | CNY | 5.59 | 5.635 | 5.515 | 5.605 | 5.605 | -0.005 (-0.09%) | 2,604,350 |
| 4 May 2012 | CNY | 5.695 | 5.695 | 5.535 | 5.61 | 5.61 | -0.035 (-0.62%) | 2,766,940 |
| 3 May 2012 | CNY | 5.6 | 5.725 | 5.475 | 5.645 | 5.645 | +0.045 (+0.80%) | 4,022,636 |
| 2 May 2012 | CNY | 5.55 | 5.645 | 5.5 | 5.6 | 5.6 | +0.1 (+1.82%) | 2,697,482 |
| 27 Apr 2012 | CNY | 5.565 | 5.575 | 5.455 | 5.5 | 5.5 | -0.04 (-0.72%) | 1,545,386 |
| 26 Apr 2012 | CNY | 5.415 | 5.565 | 5.415 | 5.54 | 5.54 | +0.05 (+0.91%) | 2,459,066 |
| 25 Apr 2012 | CNY | 5.3 | 5.64 | 5.28 | 5.49 | 5.49 | +0.15 (+2.81%) | 3,307,002 |
| 24 Apr 2012 | CNY | 5.33 | 5.44 | 5.19 | 5.34 | 5.34 | -0.065 (-1.20%) | 2,746,476 |
| 23 Apr 2012 | CNY | 5.625 | 5.625 | 5.385 | 5.405 | 5.405 | -0.27 (-4.76%) | 3,907,238 |
| 20 Apr 2012 | CNY | 5.64 | 5.74 | 5.615 | 5.675 | 5.675 | -0.01 (-0.18%) | 2,576,028 |
| 19 Apr 2012 | CNY | 5.685 | 5.79 | 5.6 | 5.685 | 5.685 | -0.06 (-1.04%) | 5,144,184 |
| 18 Apr 2012 | CNY | 5.59 | 5.84 | 5.48 | 5.745 | 5.745 | +0.16 (+2.86%) | 7,759,696 |
| 17 Apr 2012 | CNY | 5.36 | 5.8 | 5.35 | 5.585 | 5.585 | +0.22 (+4.10%) | 7,864,800 |
| 16 Apr 2012 | CNY | 5.435 | 5.435 | 5.35 | 5.365 | 5.365 | -0.105 (-1.92%) | 1,998,276 |
| 13 Apr 2012 | CNY | 5.42 | 5.52 | 5.415 | 5.47 | 5.47 | +0.04 (+0.74%) | 2,323,934 |
