| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2012 | CNY | 6.3481 | 6.4994 | 6.2999 | 6.3771 | 6.3771 | +0.016 (+0.25%) | 5,885,131 |
| 28 May 2012 | CNY | 6.0167 | 6.435 | 5.8559 | 6.361 | 6.361 | +0.328 (+5.44%) | 8,112,280 |
| 25 May 2012 | CNY | 6.1454 | 6.168 | 6.0296 | 6.0328 | 6.0328 | -0.087 (-1.42%) | 2,246,045 |
| 24 May 2012 | CNY | 6.0811 | 6.1776 | 6.0747 | 6.1197 | 6.1197 | +0.042 (+0.69%) | 3,030,070 |
| 23 May 2012 | CNY | 6.1165 | 6.1422 | 6.0167 | 6.0779 | 6.0779 | -0.042 (-0.68%) | 1,656,461 |
| 22 May 2012 | CNY | 5.9492 | 6.2098 | 5.9492 | 6.1197 | 6.1197 | +0.183 (+3.09%) | 4,374,575 |
| 21 May 2012 | CNY | 5.9202 | 5.9878 | 5.8655 | 5.9363 | 5.9363 | -0.058 (-0.97%) | 3,132,394 |
| 18 May 2012 | CNY | 5.9942 | 5.9942 | 5.9942 | 5.9942 | 5.9942 | 0.0 (0.0%) | 0 |
| 17 May 2012 | CNY | 5.9041 | 6.0425 | 5.8462 | 5.9942 | 5.9942 | +0.103 (+1.75%) | 6,659,004 |
| 16 May 2012 | CNY | 5.9846 | 5.9974 | 5.888 | 5.8913 | 5.8913 | -0.106 (-1.77%) | 4,446,168 |
| 15 May 2012 | CNY | 6.0167 | 6.036 | 5.8913 | 5.9974 | 5.9974 | -0.122 (-2.00%) | 4,280,502 |
| 14 May 2012 | CNY | 6.2387 | 6.2452 | 6.1068 | 6.1197 | 6.1197 | -0.064 (-1.04%) | 5,243,444 |
| 11 May 2012 | CNY | 6.3385 | 6.3546 | 6.1776 | 6.184 | 6.184 | -0.145 (-2.29%) | 4,784,787 |
| 10 May 2012 | CNY | 6.3063 | 6.3771 | 6.3063 | 6.3288 | 6.3288 | +0.003 (+0.05%) | 3,106,138 |
| 9 May 2012 | CNY | 6.3224 | 6.3835 | 6.2967 | 6.3256 | 6.3256 | -0.048 (-0.76%) | 3,857,761 |
| 8 May 2012 | CNY | 6.4511 | 6.4543 | 6.3063 | 6.3739 | 6.3739 | -0.039 (-0.60%) | 6,492,409 |
| 7 May 2012 | CNY | 6.4672 | 6.5637 | 6.3546 | 6.4125 | 6.4125 | -0.1 (-1.53%) | 7,028,499 |
| 4 May 2012 | CNY | 6.5637 | 6.5637 | 6.4447 | 6.5122 | 6.5122 | -0.039 (-0.59%) | 4,670,211 |
| 3 May 2012 | CNY | 6.5348 | 6.6248 | 6.4929 | 6.5508 | 6.5508 | +0.045 (+0.69%) | 6,174,977 |
| 2 May 2012 | CNY | 6.4768 | 6.5541 | 6.3771 | 6.5058 | 6.5058 | +0.151 (+2.38%) | 8,015,758 |
| 27 Apr 2012 | CNY | 6.464 | 6.4801 | 6.3095 | 6.3546 | 6.3546 | -0.093 (-1.45%) | 5,501,309 |
| 26 Apr 2012 | CNY | 6.316 | 6.5154 | 6.316 | 6.4479 | 6.4479 | +0.106 (+1.67%) | 5,326,707 |
| 25 Apr 2012 | CNY | 6.2741 | 6.4575 | 6.2516 | 6.3417 | 6.3417 | +0.029 (+0.46%) | 6,915,048 |
| 24 Apr 2012 | CNY | 6.3707 | 6.5154 | 6.242 | 6.3127 | 6.3127 | -0.113 (-1.75%) | 7,233,005 |
| 23 Apr 2012 | CNY | 6.4897 | 6.5766 | 6.3546 | 6.4254 | 6.4254 | -0.016 (-0.25%) | 8,205,573 |
| 20 Apr 2012 | CNY | 6.3063 | 6.4608 | 6.2902 | 6.4414 | 6.4414 | +0.151 (+2.40%) | 11,442,008 |
| 19 Apr 2012 | CNY | 6.2999 | 6.4254 | 6.2227 | 6.2902 | 6.2902 | -0.01 (-0.15%) | 6,264,366 |
| 18 Apr 2012 | CNY | 6.1068 | 6.3192 | 5.9846 | 6.2999 | 6.2999 | +0.19 (+3.11%) | 9,407,984 |
| 17 Apr 2012 | CNY | 5.962 | 6.1519 | 5.962 | 6.11 | 6.11 | +0.151 (+2.54%) | 7,550,771 |
| 16 Apr 2012 | CNY | 5.9749 | 5.9974 | 5.8494 | 5.9588 | 5.9588 | -0.061 (-1.02%) | 5,757,085 |
