| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2012 | CNY | 4.71 | 4.72 | 4.6 | 4.65 | 4.65 | -0.03 (-0.64%) | 979,526 |
| 23 Mar 2012 | CNY | 4.79 | 4.79 | 4.65 | 4.68 | 4.68 | -0.1 (-2.09%) | 1,798,710 |
| 22 Mar 2012 | CNY | 4.75 | 4.82 | 4.75 | 4.78 | 4.78 | -0.01 (-0.21%) | 1,603,052 |
| 21 Mar 2012 | CNY | 4.79 | 4.84 | 4.72 | 4.79 | 4.79 | +0.01 (+0.21%) | 2,049,673 |
| 20 Mar 2012 | CNY | 4.87 | 4.87 | 4.78 | 4.78 | 4.78 | -0.13 (-2.65%) | 2,054,876 |
| 19 Mar 2012 | CNY | 4.82 | 4.91 | 4.8 | 4.91 | 4.91 | +0.07 (+1.45%) | 2,528,750 |
| 16 Mar 2012 | CNY | 4.71 | 4.84 | 4.71 | 4.84 | 4.84 | +0.12 (+2.54%) | 2,412,205 |
| 15 Mar 2012 | CNY | 4.91 | 4.95 | 4.68 | 4.72 | 4.72 | -0.2 (-4.07%) | 4,175,277 |
| 14 Mar 2012 | CNY | 5.24 | 5.26 | 4.88 | 4.92 | 4.92 | -0.32 (-6.11%) | 6,796,717 |
| 13 Mar 2012 | CNY | 5.18 | 5.27 | 5.12 | 5.24 | 5.24 | +0.07 (+1.35%) | 5,068,024 |
| 12 Mar 2012 | CNY | 5.16 | 5.18 | 5.1 | 5.17 | 5.17 | +0.01 (+0.19%) | 3,841,907 |
| 9 Mar 2012 | CNY | 5.1 | 5.18 | 5.03 | 5.16 | 5.16 | +0.06 (+1.18%) | 4,753,596 |
| 8 Mar 2012 | CNY | 5.03 | 5.15 | 5.01 | 5.1 | 5.1 | +0.05 (+0.99%) | 2,726,001 |
| 7 Mar 2012 | CNY | 5 | 5.09 | 5 | 5.05 | 5.05 | -0.08 (-1.56%) | 3,984,545 |
| 6 Mar 2012 | CNY | 5.28 | 5.3 | 5.07 | 5.13 | 5.13 | -0.15 (-2.84%) | 7,625,217 |
| 5 Mar 2012 | CNY | 5.05 | 5.28 | 5.05 | 5.28 | 5.28 | +0.22 (+4.35%) | 9,081,625 |
| 2 Mar 2012 | CNY | 4.99 | 5.07 | 4.98 | 5.06 | 5.06 | +0.07 (+1.40%) | 2,220,234 |
| 1 Mar 2012 | CNY | 4.93 | 5.04 | 4.9 | 4.99 | 4.99 | +0.02 (+0.40%) | 2,351,783 |
| 29 Feb 2012 | CNY | 5.01 | 5.08 | 4.97 | 4.97 | 4.97 | -0.06 (-1.19%) | 2,074,601 |
| 28 Feb 2012 | CNY | 5.08 | 5.09 | 4.98 | 5.03 | 5.03 | -0.08 (-1.57%) | 3,149,199 |
| 27 Feb 2012 | CNY | 5.07 | 5.18 | 5.07 | 5.11 | 5.11 | +0.02 (+0.39%) | 4,836,448 |
| 24 Feb 2012 | CNY | 5.02 | 5.1 | 5 | 5.09 | 5.09 | +0.04 (+0.79%) | 3,400,435 |
| 23 Feb 2012 | CNY | 5.07 | 5.12 | 4.98 | 5.05 | 5.05 | -0.04 (-0.79%) | 3,070,956 |
| 22 Feb 2012 | CNY | 5.01 | 5.09 | 4.97 | 5.09 | 5.09 | +0.05 (+0.99%) | 3,275,179 |
| 21 Feb 2012 | CNY | 5.08 | 5.12 | 4.88 | 5.04 | 5.04 | -0.04 (-0.79%) | 3,256,155 |
| 20 Feb 2012 | CNY | 5.15 | 5.2 | 5.07 | 5.08 | 5.08 | -0.01 (-0.20%) | 2,393,299 |
| 17 Feb 2012 | CNY | 5.13 | 5.14 | 5.03 | 5.09 | 5.09 | -0.04 (-0.78%) | 2,497,509 |
| 16 Feb 2012 | CNY | 5 | 5.19 | 4.96 | 5.13 | 5.13 | +0.13 (+2.60%) | 6,183,105 |
| 15 Feb 2012 | CNY | 4.92 | 5 | 4.85 | 5 | 5 | +0.06 (+1.21%) | 3,013,784 |
| 14 Feb 2012 | CNY | 4.85 | 5.11 | 4.82 | 4.94 | 4.94 | +0.07 (+1.44%) | 4,441,472 |
