| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2012 | CNY | 3.8828 | 3.9487 | 3.7802 | 3.8388 | 3.8388 | -0.139 (-3.50%) | 14,162,123 |
| 6 Apr 2012 | CNY | 4.0073 | 4.2198 | 3.9048 | 3.978 | 3.978 | -0.022 (-0.55%) | 28,165,856 |
| 5 Apr 2012 | CNY | 4.0147 | 4.0366 | 3.9341 | 4 | 4 | -0.037 (-0.91%) | 23,680,660 |
| 30 Mar 2012 | CNY | 3.9634 | 4.0586 | 3.8901 | 4.0366 | 4.0366 | +0.015 (+0.36%) | 25,627,230 |
| 29 Mar 2012 | CNY | 3.7949 | 4.0586 | 3.5751 | 4.022 | 4.022 | +0.146 (+3.78%) | 49,668,463 |
| 28 Mar 2012 | CNY | 3.7216 | 4.0733 | 3.6923 | 3.8755 | 3.8755 | +0.117 (+3.12%) | 36,150,273 |
| 27 Mar 2012 | CNY | 3.956 | 3.956 | 3.7436 | 3.7582 | 3.7582 | -0.125 (-3.21%) | 30,516,131 |
| 26 Mar 2012 | CNY | 3.7509 | 3.8828 | 3.663 | 3.8828 | 3.8828 | +0.352 (+9.96%) | 41,376,012 |
| 23 Mar 2012 | CNY | 3.5385 | 3.5604 | 3.4872 | 3.5311 | 3.5311 | -0.037 (-1.03%) | 7,650,613 |
| 22 Mar 2012 | CNY | 3.5458 | 3.5971 | 3.5018 | 3.5678 | 3.5678 | +0.015 (+0.41%) | 8,288,942 |
| 21 Mar 2012 | CNY | 3.5531 | 3.5751 | 3.4359 | 3.5531 | 3.5531 | 0.0 (0.0%) | 6,978,097 |
| 20 Mar 2012 | CNY | 3.5824 | 3.6117 | 3.5311 | 3.5531 | 3.5531 | -0.037 (-1.02%) | 8,207,130 |
| 19 Mar 2012 | CNY | 3.5604 | 3.5971 | 3.5238 | 3.5897 | 3.5897 | +0.007 (+0.20%) | 6,005,211 |
| 16 Mar 2012 | CNY | 3.4799 | 3.5971 | 3.4725 | 3.5824 | 3.5824 | +0.073 (+2.09%) | 9,560,749 |
| 15 Mar 2012 | CNY | 3.6703 | 3.6703 | 3.4359 | 3.5092 | 3.5092 | -0.176 (-4.77%) | 13,224,319 |
| 14 Mar 2012 | CNY | 3.9267 | 3.9707 | 3.663 | 3.685 | 3.685 | -0.249 (-6.33%) | 21,481,673 |
| 13 Mar 2012 | CNY | 3.956 | 3.9634 | 3.8608 | 3.9341 | 3.9341 | -0.022 (-0.55%) | 10,754,017 |
| 12 Mar 2012 | CNY | 4.0293 | 4.0879 | 3.8974 | 3.956 | 3.956 | -0.059 (-1.46%) | 7,345,010 |
| 9 Mar 2012 | CNY | 4.0147 | 4.0147 | 4.0147 | 4.0147 | 4.0147 | 0.0 (0.0%) | 0 |
| 8 Mar 2012 | CNY | 3.8755 | 4.0366 | 3.8755 | 4.0147 | 4.0147 | +0.125 (+3.20%) | 9,740,163 |
| 7 Mar 2012 | CNY | 3.956 | 4.0073 | 3.8901 | 3.8901 | 3.8901 | -0.081 (-2.03%) | 9,838,076 |
| 6 Mar 2012 | CNY | 3.9927 | 4.0366 | 3.9267 | 3.9707 | 3.9707 | -0.044 (-1.10%) | 6,133,770 |
| 5 Mar 2012 | CNY | 4.044 | 4.1978 | 4 | 4.0147 | 4.0147 | +0.015 (+0.37%) | 18,503,256 |
| 2 Mar 2012 | CNY | 3.8974 | 4.0366 | 3.8755 | 4 | 4 | +0.117 (+3.02%) | 12,532,624 |
| 1 Mar 2012 | CNY | 3.8755 | 3.9414 | 3.8535 | 3.8828 | 3.8828 | +0.022 (+0.57%) | 7,187,462 |
| 29 Feb 2012 | CNY | 3.8828 | 3.956 | 3.8535 | 3.8608 | 3.8608 | -0.103 (-2.59%) | 12,199,111 |
| 28 Feb 2012 | CNY | 3.9341 | 3.9927 | 3.8535 | 3.9634 | 3.9634 | +0.007 (+0.19%) | 13,616,995 |
| 27 Feb 2012 | CNY | 3.8974 | 4.0366 | 3.8974 | 3.956 | 3.956 | +0.007 (+0.18%) | 28,476,909 |
| 24 Feb 2012 | CNY | 3.6484 | 3.9634 | 3.6264 | 3.9487 | 3.9487 | +0.293 (+8.01%) | 32,048,712 |
| 23 Feb 2012 | CNY | 3.5897 | 3.685 | 3.5604 | 3.6557 | 3.6557 | +0.044 (+1.22%) | 14,543,164 |
