| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | CNY | 3.7308 | 3.7539 | 3.7 | 3.7154 | 3.7154 | -0.054 (-1.43%) | 9,551,432 |
| 30 May 2012 | CNY | 3.7231 | 3.8231 | 3.6923 | 3.7692 | 3.7692 | +0.054 (+1.45%) | 16,878,496 |
| 29 May 2012 | CNY | 3.6615 | 3.7385 | 3.6385 | 3.7154 | 3.7154 | +0.054 (+1.47%) | 9,619,179 |
| 28 May 2012 | CNY | 3.6308 | 3.6692 | 3.5385 | 3.6615 | 3.6615 | +0.023 (+0.63%) | 7,271,412 |
| 25 May 2012 | CNY | 3.6385 | 3.7 | 3.5923 | 3.6385 | 3.6385 | +0.008 (+0.21%) | 9,378,232 |
| 24 May 2012 | CNY | 3.6462 | 3.6692 | 3.6077 | 3.6308 | 3.6308 | -0.031 (-0.84%) | 6,167,601 |
| 23 May 2012 | CNY | 3.6923 | 3.6923 | 3.6308 | 3.6615 | 3.6615 | -0.038 (-1.04%) | 5,636,956 |
| 22 May 2012 | CNY | 3.6769 | 3.7 | 3.6539 | 3.7 | 3.7 | +0.054 (+1.48%) | 4,560,840 |
| 21 May 2012 | CNY | 3.6692 | 3.6769 | 3.6077 | 3.6462 | 3.6462 | -0.015 (-0.42%) | 5,088,478 |
| 18 May 2012 | CNY | 3.6923 | 3.7231 | 3.6385 | 3.6615 | 3.6615 | -0.077 (-2.06%) | 8,185,511 |
| 17 May 2012 | CNY | 3.6846 | 3.7539 | 3.6539 | 3.7385 | 3.7385 | +0.046 (+1.25%) | 9,843,782 |
| 16 May 2012 | CNY | 3.7769 | 3.8077 | 3.6923 | 3.6923 | 3.6923 | -0.062 (-1.64%) | 10,684,748 |
| 15 May 2012 | CNY | 3.7077 | 3.7846 | 3.6923 | 3.7539 | 3.7539 | +0.038 (+1.04%) | 9,651,960 |
| 14 May 2012 | CNY | 3.7308 | 3.7769 | 3.6923 | 3.7154 | 3.7154 | +0.015 (+0.42%) | 7,961,746 |
| 11 May 2012 | CNY | 3.7308 | 3.7615 | 3.6846 | 3.7 | 3.7 | -0.023 (-0.62%) | 6,827,834 |
| 10 May 2012 | CNY | 3.7 | 3.7539 | 3.6923 | 3.7231 | 3.7231 | +0.015 (+0.42%) | 7,431,342 |
| 9 May 2012 | CNY | 3.8692 | 3.8692 | 3.6923 | 3.7077 | 3.7077 | -0.177 (-4.55%) | 18,457,175 |
| 8 May 2012 | CNY | 3.9077 | 3.9077 | 3.8462 | 3.8846 | 3.8846 | -0.015 (-0.39%) | 8,276,409 |
| 7 May 2012 | CNY | 3.9 | 3.9231 | 3.8692 | 3.9 | 3.9 | -0.015 (-0.39%) | 11,317,030 |
| 4 May 2012 | CNY | 3.8846 | 3.9462 | 3.8692 | 3.9154 | 3.9154 | +0.015 (+0.39%) | 10,718,450 |
| 3 May 2012 | CNY | 3.9 | 3.9308 | 3.8769 | 3.9 | 3.9 | 0.0 (0.0%) | 9,114,658 |
| 2 May 2012 | CNY | 3.9231 | 3.9462 | 3.8692 | 3.9 | 3.9 | +0.015 (+0.40%) | 16,647,481 |
| 27 Apr 2012 | CNY | 3.9846 | 4.0077 | 3.8769 | 3.8846 | 3.8846 | -0.1 (-2.51%) | 15,948,160 |
| 26 Apr 2012 | CNY | 4.0077 | 4.0615 | 3.9692 | 3.9846 | 3.9846 | -0.038 (-0.96%) | 21,816,670 |
| 25 Apr 2012 | CNY | 3.8846 | 4.0385 | 3.8769 | 4.0231 | 4.0231 | +0.115 (+2.95%) | 42,033,953 |
| 24 Apr 2012 | CNY | 3.9 | 4.0231 | 3.7923 | 3.9077 | 3.9077 | -0.046 (-1.17%) | 27,605,020 |
| 23 Apr 2012 | CNY | 3.9462 | 4.0539 | 3.8846 | 3.9539 | 3.9539 | -0.008 (-0.19%) | 21,285,100 |
| 20 Apr 2012 | CNY | 3.9308 | 3.9846 | 3.9077 | 3.9615 | 3.9615 | -0.008 (-0.19%) | 11,089,016 |
| 19 Apr 2012 | CNY | 3.9077 | 4 | 3.8462 | 3.9692 | 3.9692 | +0.046 (+1.18%) | 20,861,349 |
| 18 Apr 2012 | CNY | 3.8 | 3.9923 | 3.7846 | 3.9231 | 3.9231 | +0.123 (+3.24%) | 14,711,960 |
