| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2012 | CNY | 6.4 | 6.8 | 6.4 | 6.64 | 6.64 | +0.26 (+4.08%) | 5,066,077 |
| 8 Jun 2012 | CNY | 6.45 | 6.47 | 6.35 | 6.38 | 6.38 | -0.02 (-0.31%) | 1,720,663 |
| 7 Jun 2012 | CNY | 6.45 | 6.48 | 6.3 | 6.4 | 6.4 | +0.01 (+0.16%) | 1,848,270 |
| 6 Jun 2012 | CNY | 6.52 | 6.58 | 6.31 | 6.39 | 6.39 | -0.15 (-2.29%) | 2,294,410 |
| 5 Jun 2012 | CNY | 6.5 | 6.69 | 6.5 | 6.54 | 6.54 | -0.06 (-0.91%) | 2,517,559 |
| 4 Jun 2012 | CNY | 6.46 | 6.86 | 6.42 | 6.6 | 6.6 | -0.03 (-0.45%) | 3,981,232 |
| 1 Jun 2012 | CNY | 6.8 | 6.92 | 6.56 | 6.63 | 6.63 | -0.19 (-2.79%) | 4,215,480 |
| 31 May 2012 | CNY | 7.03 | 7.05 | 6.77 | 6.82 | 6.82 | -0.27 (-3.81%) | 6,879,028 |
| 30 May 2012 | CNY | 7.18 | 7.32 | 6.98 | 7.09 | 7.09 | +0.2 (+2.90%) | 12,994,986 |
| 29 May 2012 | CNY | 6.3 | 6.89 | 6.3 | 6.89 | 6.89 | +0.63 (+10.06%) | 4,110,265 |
| 28 May 2012 | CNY | 6.05 | 6.28 | 6.04 | 6.26 | 6.26 | +0.21 (+3.47%) | 2,441,989 |
| 25 May 2012 | CNY | 6.14 | 6.16 | 6.03 | 6.05 | 6.05 | -0.09 (-1.47%) | 1,058,618 |
| 24 May 2012 | CNY | 6.02 | 6.35 | 6.02 | 6.14 | 6.14 | +0.07 (+1.15%) | 1,618,042 |
| 23 May 2012 | CNY | 6.15 | 6.18 | 6.02 | 6.07 | 6.07 | -0.08 (-1.30%) | 756,550 |
| 22 May 2012 | CNY | 6.14 | 6.18 | 6.06 | 6.15 | 6.15 | +0.1 (+1.65%) | 951,016 |
| 21 May 2012 | CNY | 6.1 | 6.1 | 5.91 | 6.05 | 6.05 | +0.01 (+0.17%) | 930,966 |
| 18 May 2012 | CNY | 6.18 | 6.18 | 5.95 | 6.04 | 6.04 | -0.15 (-2.42%) | 1,479,828 |
| 17 May 2012 | CNY | 6.12 | 6.24 | 6.12 | 6.19 | 6.19 | +0.08 (+1.31%) | 1,012,192 |
| 16 May 2012 | CNY | 6.2 | 6.25 | 6.1 | 6.11 | 6.11 | -0.1 (-1.61%) | 844,121 |
| 15 May 2012 | CNY | 6.2 | 6.25 | 6.12 | 6.21 | 6.21 | -0.08 (-1.27%) | 1,083,967 |
| 14 May 2012 | CNY | 6.45 | 6.45 | 6.29 | 6.29 | 6.29 | -0.07 (-1.10%) | 931,207 |
| 11 May 2012 | CNY | 6.3 | 6.43 | 6.28 | 6.36 | 6.36 | +0.04 (+0.63%) | 1,132,548 |
| 10 May 2012 | CNY | 6.27 | 6.39 | 6.27 | 6.32 | 6.32 | +0.02 (+0.32%) | 886,491 |
| 9 May 2012 | CNY | 6.51 | 6.51 | 6.26 | 6.3 | 6.3 | -0.22 (-3.37%) | 1,629,914 |
| 8 May 2012 | CNY | 6.6 | 6.63 | 6.47 | 6.52 | 6.52 | -0.07 (-1.06%) | 2,095,409 |
| 7 May 2012 | CNY | 6.45 | 6.64 | 6.44 | 6.59 | 6.59 | +0.05 (+0.76%) | 3,586,283 |
| 4 May 2012 | CNY | 6.15 | 6.65 | 6.15 | 6.54 | 6.54 | +0.31 (+4.98%) | 3,880,014 |
| 3 May 2012 | CNY | 6.36 | 6.37 | 6.18 | 6.23 | 6.23 | -0.12 (-1.89%) | 1,691,856 |
| 2 May 2012 | CNY | 6.22 | 6.53 | 6.22 | 6.35 | 6.35 | +0.05 (+0.79%) | 1,713,555 |
| 27 Apr 2012 | CNY | 6.46 | 6.48 | 6.25 | 6.3 | 6.3 | -0.19 (-2.93%) | 1,556,662 |
