| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2012 | CNY | 8 | 8.19 | 7.93 | 8.12 | 8.12 | +0.07 (+0.87%) | 832,645 |
| 24 Apr 2012 | CNY | 8.16 | 8.27 | 7.76 | 8.05 | 8.05 | -0.11 (-1.35%) | 1,085,509 |
| 23 Apr 2012 | CNY | 8.4 | 8.4 | 8.15 | 8.16 | 8.16 | -0.24 (-2.86%) | 760,683 |
| 20 Apr 2012 | CNY | 8.41 | 8.44 | 8.28 | 8.4 | 8.4 | +0.01 (+0.12%) | 889,689 |
| 19 Apr 2012 | CNY | 8.6 | 8.6 | 8.32 | 8.39 | 8.39 | -0.19 (-2.21%) | 1,045,190 |
| 18 Apr 2012 | CNY | 8.39 | 8.77 | 8.3 | 8.58 | 8.58 | +0.22 (+2.63%) | 1,820,485 |
| 17 Apr 2012 | CNY | 8.6 | 8.6 | 8.3 | 8.36 | 8.36 | -0.24 (-2.79%) | 1,208,410 |
| 16 Apr 2012 | CNY | 8.13 | 8.87 | 8.11 | 8.6 | 8.6 | +0.47 (+5.78%) | 2,792,330 |
| 13 Apr 2012 | CNY | 7.98 | 8.16 | 7.98 | 8.13 | 8.13 | +0.12 (+1.50%) | 719,289 |
| 12 Apr 2012 | CNY | 7.98 | 8.03 | 7.82 | 8.01 | 8.01 | +0.13 (+1.65%) | 576,726 |
| 11 Apr 2012 | CNY | 7.63 | 7.9 | 7.63 | 7.88 | 7.88 | +0.08 (+1.03%) | 514,832 |
| 10 Apr 2012 | CNY | 7.83 | 7.94 | 7.54 | 7.8 | 7.8 | -0.03 (-0.38%) | 654,557 |
| 9 Apr 2012 | CNY | 8.05 | 8.14 | 7.83 | 7.83 | 7.83 | -0.31 (-3.81%) | 572,466 |
| 6 Apr 2012 | CNY | 8.04 | 8.17 | 8.02 | 8.14 | 8.14 | -0.01 (-0.12%) | 1,100,640 |
| 5 Apr 2012 | CNY | 7.9 | 8.26 | 7.29 | 8.15 | 8.15 | +0.28 (+3.56%) | 1,677,795 |
| 30 Mar 2012 | CNY | 7.83 | 7.97 | 7.67 | 7.87 | 7.87 | +0.09 (+1.16%) | 588,329 |
| 29 Mar 2012 | CNY | 7.93 | 7.93 | 7.62 | 7.78 | 7.78 | -0.15 (-1.89%) | 817,092 |
| 28 Mar 2012 | CNY | 7.9 | 8.05 | 7.65 | 7.93 | 7.93 | -0.05 (-0.63%) | 967,700 |
| 27 Mar 2012 | CNY | 7.89 | 8.08 | 7.8 | 7.98 | 7.98 | +0.15 (+1.92%) | 1,392,983 |
| 23 Mar 2012 | CNY | 8 | 8.06 | 7.75 | 7.83 | 7.83 | -0.26 (-3.21%) | 680,300 |
| 22 Mar 2012 | CNY | 8 | 8.13 | 7.93 | 8.09 | 8.09 | +0.09 (+1.13%) | 510,227 |
| 21 Mar 2012 | CNY | 8.11 | 8.15 | 7.93 | 8 | 8 | -0.1 (-1.23%) | 645,663 |
| 20 Mar 2012 | CNY | 8.21 | 8.26 | 8.07 | 8.1 | 8.1 | -0.13 (-1.58%) | 904,194 |
| 19 Mar 2012 | CNY | 8.14 | 8.24 | 8.07 | 8.23 | 8.23 | +0.07 (+0.86%) | 907,121 |
| 16 Mar 2012 | CNY | 8.08 | 8.21 | 8.01 | 8.16 | 8.16 | +0.1 (+1.24%) | 1,228,511 |
| 15 Mar 2012 | CNY | 8.28 | 8.39 | 8.02 | 8.06 | 8.06 | -0.31 (-3.70%) | 1,260,609 |
| 14 Mar 2012 | CNY | 9 | 9.05 | 8.29 | 8.37 | 8.37 | -0.63 (-7%) | 2,835,964 |
| 13 Mar 2012 | CNY | 9.02 | 9.08 | 8.96 | 9 | 9 | -0.05 (-0.55%) | 939,705 |
| 12 Mar 2012 | CNY | 9.02 | 9.1 | 8.91 | 9.05 | 9.05 | +0.04 (+0.44%) | 1,166,212 |
| 9 Mar 2012 | CNY | 9.05 | 9.07 | 8.86 | 9.01 | 9.01 | 0.0 (0.0%) | 1,601,841 |
