| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2012 | CNY | 5.61 | 5.67 | 5.51 | 5.55 | 5.55 | -0.05 (-0.89%) | 27,415,474 |
| 5 Jun 2012 | CNY | 5.61 | 5.65 | 5.58 | 5.6 | 5.6 | +0.02 (+0.36%) | 14,150,451 |
| 4 Jun 2012 | CNY | 5.75 | 5.79 | 5.52 | 5.58 | 5.58 | -0.27 (-4.62%) | 38,751,100 |
| 1 Jun 2012 | CNY | 5.93 | 6.01 | 5.81 | 5.85 | 5.85 | -0.1 (-1.68%) | 35,596,691 |
| 31 May 2012 | CNY | 5.9 | 6.02 | 5.87 | 5.95 | 5.95 | +0.07 (+1.19%) | 44,978,894 |
| 30 May 2012 | CNY | 5.87 | 5.96 | 5.84 | 5.88 | 5.88 | -0.05 (-0.84%) | 22,644,609 |
| 29 May 2012 | CNY | 5.77 | 5.98 | 5.72 | 5.93 | 5.93 | +0.18 (+3.13%) | 49,230,473 |
| 28 May 2012 | CNY | 5.69 | 5.79 | 5.55 | 5.75 | 5.75 | +0.08 (+1.41%) | 31,453,896 |
| 25 May 2012 | CNY | 5.79 | 5.8 | 5.66 | 5.67 | 5.67 | -0.14 (-2.41%) | 19,341,790 |
| 24 May 2012 | CNY | 5.79 | 5.89 | 5.76 | 5.81 | 5.81 | -0.01 (-0.17%) | 34,802,712 |
| 23 May 2012 | CNY | 5.86 | 5.87 | 5.77 | 5.82 | 5.82 | -0.02 (-0.34%) | 23,290,174 |
| 22 May 2012 | CNY | 5.73 | 5.89 | 5.73 | 5.84 | 5.84 | +0.14 (+2.46%) | 63,642,100 |
| 21 May 2012 | CNY | 5.7 | 5.76 | 5.67 | 5.7 | 5.7 | -0.02 (-0.35%) | 18,714,512 |
| 18 May 2012 | CNY | 5.9 | 5.91 | 5.68 | 5.72 | 5.72 | -0.26 (-4.35%) | 36,635,263 |
| 17 May 2012 | CNY | 5.92 | 5.99 | 5.86 | 5.98 | 5.98 | +0.04 (+0.67%) | 41,922,527 |
| 16 May 2012 | CNY | 5.98 | 6.06 | 5.86 | 5.94 | 5.94 | -0.05 (-0.83%) | 27,112,138 |
| 15 May 2012 | CNY | 6.08 | 6.08 | 5.92 | 5.99 | 5.99 | -0.15 (-2.44%) | 33,303,127 |
| 14 May 2012 | CNY | 6.18 | 6.21 | 6.07 | 6.14 | 6.14 | -0.01 (-0.16%) | 32,667,364 |
| 11 May 2012 | CNY | 6.22 | 6.25 | 6.1 | 6.15 | 6.15 | -0.08 (-1.28%) | 33,041,088 |
| 10 May 2012 | CNY | 6.4 | 6.44 | 6.2 | 6.23 | 6.23 | -0.21 (-3.26%) | 56,479,598 |
| 9 May 2012 | CNY | 6.3 | 6.58 | 6.29 | 6.44 | 6.44 | +0.18 (+2.88%) | 125,498,544 |
| 8 May 2012 | CNY | 6.27 | 6.33 | 6.23 | 6.26 | 6.26 | +0.08 (+1.29%) | 70,871,191 |
| 7 May 2012 | CNY | 6.14 | 6.29 | 6.11 | 6.18 | 6.18 | +0.02 (+0.32%) | 74,468,907 |
| 4 May 2012 | CNY | 6.12 | 6.2 | 6.09 | 6.16 | 6.16 | +0.06 (+0.98%) | 27,358,498 |
| 3 May 2012 | CNY | 6.12 | 6.27 | 6.08 | 6.1 | 6.1 | +0.02 (+0.33%) | 43,535,850 |
| 2 May 2012 | CNY | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 0 |
| 27 Apr 2012 | CNY | 6.17 | 6.19 | 6.07 | 6.08 | 6.08 | -0.08 (-1.30%) | 22,370,555 |
| 26 Apr 2012 | CNY | 6.07 | 6.22 | 6.05 | 6.16 | 6.16 | +0.05 (+0.82%) | 36,994,395 |
| 25 Apr 2012 | CNY | 6.15 | 6.15 | 6 | 6.11 | 6.11 | +0.05 (+0.83%) | 37,821,721 |
| 24 Apr 2012 | CNY | 6.29 | 6.35 | 5.98 | 6.06 | 6.06 | -0.29 (-4.57%) | 68,640,346 |
