| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2012 | CNY | 6.4 | 6.51 | 6.27 | 6.35 | 6.35 | -0.09 (-1.40%) | 3,109,173 |
| 17 May 2012 | CNY | 6.46 | 6.5 | 6.34 | 6.44 | 6.44 | +0.01 (+0.16%) | 2,611,380 |
| 16 May 2012 | CNY | 6.57 | 6.62 | 6.41 | 6.43 | 6.43 | -0.13 (-1.98%) | 2,270,759 |
| 15 May 2012 | CNY | 6.43 | 6.63 | 6.41 | 6.56 | 6.56 | +0.06 (+0.92%) | 3,900,243 |
| 14 May 2012 | CNY | 6.28 | 6.59 | 6.25 | 6.5 | 6.5 | +0.3 (+4.84%) | 7,253,965 |
| 11 May 2012 | CNY | 6.35 | 6.39 | 6.18 | 6.2 | 6.2 | -0.16 (-2.52%) | 1,948,902 |
| 10 May 2012 | CNY | 6.2 | 6.5 | 6.19 | 6.36 | 6.36 | +0.09 (+1.44%) | 4,084,751 |
| 9 May 2012 | CNY | 6.25 | 6.36 | 6.17 | 6.27 | 6.27 | -0.04 (-0.63%) | 3,725,426 |
| 8 May 2012 | CNY | 6.16 | 6.38 | 6.08 | 6.31 | 6.31 | +0.14 (+2.27%) | 3,094,822 |
| 7 May 2012 | CNY | 6.08 | 6.19 | 6.02 | 6.17 | 6.17 | +0.05 (+0.82%) | 3,188,932 |
| 4 May 2012 | CNY | 6.18 | 6.21 | 6.06 | 6.12 | 6.12 | -0.09 (-1.45%) | 6,311,124 |
| 3 May 2012 | CNY | 6.36 | 6.49 | 6.08 | 6.21 | 6.21 | -0.16 (-2.51%) | 3,935,229 |
| 2 May 2012 | CNY | 6.27 | 6.44 | 6.18 | 6.37 | 6.37 | +0.12 (+1.92%) | 2,665,131 |
| 27 Apr 2012 | CNY | 6.31 | 6.42 | 6.2 | 6.25 | 6.25 | -0.09 (-1.42%) | 3,605,927 |
| 26 Apr 2012 | CNY | 6.3 | 6.45 | 6.29 | 6.34 | 6.34 | +0.01 (+0.16%) | 8,387,801 |
| 25 Apr 2012 | CNY | 5.84 | 6.34 | 5.82 | 6.33 | 6.33 | +0.49 (+8.39%) | 10,780,087 |
| 24 Apr 2012 | CNY | 5.75 | 5.95 | 5.58 | 5.84 | 5.84 | +0.02 (+0.34%) | 3,441,399 |
| 23 Apr 2012 | CNY | 5.99 | 6.05 | 5.81 | 5.82 | 5.82 | -0.19 (-3.16%) | 2,511,978 |
| 20 Apr 2012 | CNY | 5.82 | 6.15 | 5.73 | 6.01 | 6.01 | +0.09 (+1.52%) | 6,529,562 |
| 19 Apr 2012 | CNY | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0 (0.0%) | 0 |
| 18 Apr 2012 | CNY | 5.81 | 5.98 | 5.62 | 5.92 | 5.92 | +0.12 (+2.07%) | 8,120,970 |
| 17 Apr 2012 | CNY | 5.93 | 6.01 | 5.75 | 5.8 | 5.8 | -0.22 (-3.65%) | 2,173,112 |
| 16 Apr 2012 | CNY | 5.96 | 6.09 | 5.8 | 6.02 | 6.02 | -0.02 (-0.33%) | 3,268,730 |
| 13 Apr 2012 | CNY | 6.09 | 6.1 | 6 | 6.04 | 6.04 | -0.02 (-0.33%) | 3,176,240 |
| 12 Apr 2012 | CNY | 6.03 | 6.15 | 5.85 | 6.06 | 6.06 | +0.07 (+1.17%) | 3,739,470 |
| 11 Apr 2012 | CNY | 5.81 | 6.18 | 5.78 | 5.99 | 5.99 | +0.02 (+0.34%) | 5,313,686 |
| 10 Apr 2012 | CNY | 5.78 | 6.05 | 5.54 | 5.97 | 5.97 | +0.11 (+1.88%) | 3,872,600 |
| 9 Apr 2012 | CNY | 5.98 | 6.06 | 5.72 | 5.86 | 5.86 | -0.18 (-2.98%) | 3,592,593 |
| 6 Apr 2012 | CNY | 5.77 | 6.1 | 5.72 | 6.04 | 6.04 | +0.24 (+4.14%) | 6,833,656 |
| 5 Apr 2012 | CNY | 5.58 | 5.81 | 5.48 | 5.8 | 5.8 | +0.2 (+3.57%) | 5,318,389 |
