| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2012 | CNY | 3.665 | 3.665 | 3.585 | 3.615 | 3.615 | -0.02 (-0.55%) | 4,727,356 |
| 5 Jun 2012 | CNY | 3.615 | 3.68 | 3.605 | 3.635 | 3.635 | 0.0 (0.0%) | 6,169,306 |
| 4 Jun 2012 | CNY | 3.75 | 3.765 | 3.63 | 3.635 | 3.635 | -0.225 (-5.83%) | 12,186,212 |
| 1 Jun 2012 | CNY | 3.95 | 3.955 | 3.85 | 3.86 | 3.86 | -0.085 (-2.15%) | 12,700,936 |
| 31 May 2012 | CNY | 3.96 | 4.18 | 3.915 | 3.945 | 3.945 | +0.075 (+1.94%) | 29,300,472 |
| 30 May 2012 | CNY | 3.84 | 3.895 | 3.805 | 3.87 | 3.87 | -0.01 (-0.26%) | 12,342,270 |
| 29 May 2012 | CNY | 3.755 | 3.99 | 3.755 | 3.88 | 3.88 | +0.085 (+2.24%) | 21,368,078 |
| 28 May 2012 | CNY | 3.615 | 3.815 | 3.565 | 3.795 | 3.795 | +0.145 (+3.97%) | 13,994,070 |
| 25 May 2012 | CNY | 3.8 | 3.81 | 3.555 | 3.65 | 3.65 | -0.14 (-3.69%) | 11,853,126 |
| 24 May 2012 | CNY | 3.895 | 3.905 | 3.765 | 3.79 | 3.79 | -0.115 (-2.94%) | 12,260,934 |
| 23 May 2012 | CNY | 3.95 | 3.975 | 3.83 | 3.905 | 3.905 | -0.075 (-1.88%) | 12,016,874 |
| 22 May 2012 | CNY | 3.975 | 4.025 | 3.875 | 3.98 | 3.98 | +0.035 (+0.89%) | 13,393,000 |
| 21 May 2012 | CNY | 3.95 | 4.015 | 3.915 | 3.945 | 3.945 | -0.02 (-0.50%) | 7,610,140 |
| 18 May 2012 | CNY | 3.975 | 4.08 | 3.95 | 3.965 | 3.965 | -0.09 (-2.22%) | 9,250,486 |
| 17 May 2012 | CNY | 3.985 | 4.065 | 3.915 | 4.055 | 4.055 | +0.055 (+1.38%) | 11,332,870 |
| 16 May 2012 | CNY | 4.05 | 4.115 | 3.995 | 4 | 4 | -0.03 (-0.74%) | 7,747,086 |
| 15 May 2012 | CNY | 4.1 | 4.1 | 3.975 | 4.03 | 4.03 | -0.135 (-3.24%) | 8,913,816 |
| 14 May 2012 | CNY | 4.2 | 4.28 | 4.095 | 4.165 | 4.165 | +0.005 (+0.12%) | 15,723,298 |
| 11 May 2012 | CNY | 4.18 | 4.215 | 4.105 | 4.16 | 4.16 | -0.04 (-0.95%) | 12,926,848 |
| 10 May 2012 | CNY | 4.125 | 4.225 | 4.115 | 4.2 | 4.2 | +0.005 (+0.12%) | 12,608,074 |
| 9 May 2012 | CNY | 4.29 | 4.31 | 4.185 | 4.195 | 4.195 | -0.175 (-4.00%) | 22,074,274 |
| 8 May 2012 | CNY | 4.215 | 4.61 | 4.205 | 4.37 | 4.37 | +0.155 (+3.68%) | 50,340,118 |
| 7 May 2012 | CNY | 4.18 | 4.24 | 4.165 | 4.215 | 4.215 | -0.01 (-0.24%) | 13,431,118 |
| 4 May 2012 | CNY | 4.225 | 4.26 | 4.165 | 4.225 | 4.225 | 0.0 (0.0%) | 15,679,318 |
| 3 May 2012 | CNY | 4.12 | 4.23 | 4.075 | 4.225 | 4.225 | +0.095 (+2.30%) | 18,914,400 |
| 2 May 2012 | CNY | 4.15 | 4.16 | 4.065 | 4.13 | 4.13 | +0.045 (+1.10%) | 13,228,376 |
| 27 Apr 2012 | CNY | 4.2 | 4.2 | 4.075 | 4.085 | 4.085 | -0.115 (-2.74%) | 15,159,142 |
| 26 Apr 2012 | CNY | 4.255 | 4.29 | 4.155 | 4.2 | 4.2 | -0.1 (-2.33%) | 20,985,194 |
| 25 Apr 2012 | CNY | 4.155 | 4.46 | 4.125 | 4.3 | 4.3 | +0.11 (+2.63%) | 36,994,852 |
| 24 Apr 2012 | CNY | 4.275 | 4.375 | 4.005 | 4.19 | 4.19 | -0.15 (-3.46%) | 32,551,406 |
