| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2012 | CNY | 4.4796 | 4.5249 | 4.362 | 4.3665 | 4.3665 | -0.226 (-4.93%) | 3,541,728 |
| 1 Jun 2012 | CNY | 4.5339 | 4.6199 | 4.5339 | 4.5928 | 4.5928 | +0.027 (+0.60%) | 1,639,134 |
| 31 May 2012 | CNY | 4.5701 | 4.6063 | 4.5566 | 4.5656 | 4.5656 | -0.032 (-0.69%) | 2,382,145 |
| 30 May 2012 | CNY | 4.6516 | 4.6561 | 4.5656 | 4.5973 | 4.5973 | -0.036 (-0.78%) | 3,256,121 |
| 29 May 2012 | CNY | 4.5701 | 4.6697 | 4.552 | 4.6335 | 4.6335 | +0.14 (+3.12%) | 4,768,512 |
| 25 May 2012 | CNY | 4.5882 | 4.5882 | 4.4887 | 4.4932 | 4.4932 | -0.045 (-1.00%) | 1,383,241 |
| 24 May 2012 | CNY | 4.5475 | 4.629 | 4.5385 | 4.5385 | 4.5385 | -0.036 (-0.79%) | 1,560,226 |
| 23 May 2012 | CNY | 4.5882 | 4.6154 | 4.5385 | 4.5747 | 4.5747 | -0.013 (-0.29%) | 2,522,913 |
| 22 May 2012 | CNY | 4.5339 | 4.6018 | 4.5339 | 4.5882 | 4.5882 | +0.072 (+1.60%) | 2,497,063 |
| 21 May 2012 | CNY | 4.5023 | 4.5701 | 4.4208 | 4.5158 | 4.5158 | -0.009 (-0.20%) | 2,528,739 |
| 18 May 2012 | CNY | 4.6109 | 4.6561 | 4.5204 | 4.5249 | 4.5249 | -0.032 (-0.70%) | 3,653,021 |
| 16 May 2012 | CNY | 4.5792 | 4.629 | 4.5294 | 4.5566 | 4.5566 | -0.036 (-0.79%) | 1,909,347 |
| 15 May 2012 | CNY | 4.5882 | 4.6063 | 4.5294 | 4.5928 | 4.5928 | -0.05 (-1.07%) | 2,874,352 |
| 14 May 2012 | CNY | 4.7919 | 4.7964 | 4.6425 | 4.6425 | 4.6425 | -0.059 (-1.25%) | 2,892,227 |
| 11 May 2012 | CNY | 4.819 | 4.8416 | 4.6878 | 4.7014 | 4.7014 | -0.104 (-2.16%) | 3,355,831 |
| 10 May 2012 | CNY | 4.7873 | 4.8643 | 4.7783 | 4.8054 | 4.8054 | -0.009 (-0.19%) | 3,146,569 |
| 9 May 2012 | CNY | 4.8416 | 4.8416 | 4.7511 | 4.8145 | 4.8145 | -0.077 (-1.57%) | 4,670,799 |
| 8 May 2012 | CNY | 4.81 | 4.9548 | 4.8009 | 4.8914 | 4.8914 | +0.036 (+0.75%) | 4,656,624 |
| 7 May 2012 | CNY | 4.8416 | 4.8824 | 4.7828 | 4.8552 | 4.8552 | -0.036 (-0.74%) | 4,530,091 |
| 4 May 2012 | CNY | 4.8416 | 4.9593 | 4.7783 | 4.8914 | 4.8914 | +0.023 (+0.46%) | 7,830,595 |
| 3 May 2012 | CNY | 4.6697 | 4.8778 | 4.629 | 4.8688 | 4.8688 | +0.195 (+4.16%) | 10,764,801 |
| 2 May 2012 | CNY | 4.5928 | 4.7285 | 4.5928 | 4.6742 | 4.6742 | +0.104 (+2.28%) | 5,342,241 |
| 27 Apr 2012 | CNY | 4.6154 | 4.6516 | 4.543 | 4.5701 | 4.5701 | -0.09 (-1.94%) | 5,025,690 |
| 26 Apr 2012 | CNY | 4.7059 | 4.7376 | 4.6244 | 4.6606 | 4.6606 | -0.018 (-0.39%) | 3,719,200 |
| 25 Apr 2012 | CNY | 4.638 | 4.724 | 4.5656 | 4.6787 | 4.6787 | +0.041 (+0.88%) | 8,022,832 |
| 24 Apr 2012 | CNY | 4.5566 | 4.6425 | 4.3982 | 4.638 | 4.638 | +0.081 (+1.79%) | 9,272,992 |
| 23 Apr 2012 | CNY | 4.6109 | 4.6471 | 4.5294 | 4.5566 | 4.5566 | -0.054 (-1.18%) | 3,462,353 |
| 20 Apr 2012 | CNY | 4.5837 | 4.6335 | 4.5294 | 4.6109 | 4.6109 | +0.045 (+0.99%) | 4,533,868 |
| 19 Apr 2012 | CNY | 4.5294 | 4.6606 | 4.5113 | 4.5656 | 4.5656 | +0.036 (+0.80%) | 6,429,519 |
| 18 Apr 2012 | CNY | 4.457 | 4.552 | 4.4344 | 4.5294 | 4.5294 | +0.109 (+2.46%) | 5,748,671 |
