| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2012 | CNY | 8.845 | 8.845 | 8.56 | 8.625 | 8.625 | -0.07 (-0.81%) | 4,083,582 |
| 5 Jun 2012 | CNY | 8.375 | 8.805 | 8.3 | 8.695 | 8.695 | +0.33 (+3.95%) | 9,547,548 |
| 4 Jun 2012 | CNY | 8.45 | 8.565 | 8.255 | 8.365 | 8.365 | -0.14 (-1.65%) | 6,941,480 |
| 1 Jun 2012 | CNY | 8.575 | 8.575 | 8.25 | 8.505 | 8.505 | -0.06 (-0.70%) | 6,305,152 |
| 31 May 2012 | CNY | 8.43 | 8.615 | 8.355 | 8.565 | 8.565 | +0.12 (+1.42%) | 4,421,980 |
| 30 May 2012 | CNY | 8.28 | 8.545 | 8.28 | 8.445 | 8.445 | +0.035 (+0.42%) | 5,459,812 |
| 29 May 2012 | CNY | 8.25 | 8.495 | 8.24 | 8.41 | 8.41 | +0.115 (+1.39%) | 6,310,372 |
| 28 May 2012 | CNY | 8.14 | 8.315 | 8.08 | 8.295 | 8.295 | -0.01 (-0.12%) | 7,119,824 |
| 25 May 2012 | CNY | 8.5 | 8.525 | 8.02 | 8.305 | 8.305 | -0.185 (-2.18%) | 15,072,916 |
| 24 May 2012 | CNY | 8.64 | 8.915 | 8.39 | 8.49 | 8.49 | -0.2 (-2.30%) | 16,478,594 |
| 23 May 2012 | CNY | 8.11 | 8.96 | 8.095 | 8.69 | 8.69 | +0.53 (+6.50%) | 20,259,322 |
| 22 May 2012 | CNY | 8.1 | 8.325 | 8.025 | 8.16 | 8.16 | +0.06 (+0.74%) | 5,622,832 |
| 21 May 2012 | CNY | 7.875 | 8.235 | 7.875 | 8.1 | 8.1 | +0.145 (+1.82%) | 5,798,854 |
| 18 May 2012 | CNY | 8.05 | 8.14 | 7.885 | 7.955 | 7.955 | -0.135 (-1.67%) | 4,397,486 |
| 17 May 2012 | CNY | 7.825 | 8.095 | 7.825 | 8.09 | 8.09 | +0.19 (+2.41%) | 3,367,022 |
| 16 May 2012 | CNY | 7.82 | 7.93 | 7.73 | 7.9 | 7.9 | +0.095 (+1.22%) | 3,058,958 |
| 15 May 2012 | CNY | 7.825 | 7.825 | 7.68 | 7.805 | 7.805 | -0.115 (-1.45%) | 3,751,340 |
| 14 May 2012 | CNY | 8.03 | 8.145 | 7.87 | 7.92 | 7.92 | -0.105 (-1.31%) | 6,847,386 |
| 11 May 2012 | CNY | 8.01 | 8.185 | 7.95 | 8.025 | 8.025 | +0.03 (+0.38%) | 7,715,730 |
| 10 May 2012 | CNY | 7.975 | 8.195 | 7.885 | 7.995 | 7.995 | +0.02 (+0.25%) | 4,830,194 |
| 9 May 2012 | CNY | 7.875 | 8.04 | 7.85 | 7.975 | 7.975 | -0.035 (-0.44%) | 5,141,868 |
| 8 May 2012 | CNY | 8.1 | 8.215 | 7.95 | 8.01 | 8.01 | -0.1 (-1.23%) | 6,495,132 |
| 7 May 2012 | CNY | 7.9 | 8.175 | 7.8 | 8.11 | 8.11 | +0.16 (+2.01%) | 9,764,686 |
| 4 May 2012 | CNY | 7.9 | 8.025 | 7.825 | 7.95 | 7.95 | +0.065 (+0.82%) | 7,987,922 |
| 3 May 2012 | CNY | 7.595 | 7.955 | 7.58 | 7.885 | 7.885 | +0.29 (+3.82%) | 10,179,378 |
| 2 May 2012 | CNY | 7.46 | 7.67 | 7.415 | 7.595 | 7.595 | +0.24 (+3.26%) | 7,308,270 |
| 27 Apr 2012 | CNY | 7.325 | 7.4 | 7.2 | 7.355 | 7.355 | -0.035 (-0.47%) | 2,455,016 |
| 26 Apr 2012 | CNY | 7.455 | 7.57 | 7.28 | 7.39 | 7.39 | -0.12 (-1.60%) | 3,046,652 |
| 25 Apr 2012 | CNY | 7.45 | 7.59 | 7.43 | 7.51 | 7.51 | +0.025 (+0.33%) | 4,346,578 |
| 24 Apr 2012 | CNY | 7.575 | 7.575 | 7.25 | 7.485 | 7.485 | -0.085 (-1.12%) | 3,526,920 |
