| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2012 | CNY | 5.8 | 5.92 | 5.76 | 5.92 | 5.92 | +0.12 (+2.07%) | 3,714,297 |
| 11 Apr 2012 | CNY | 5.71 | 5.8 | 5.65 | 5.8 | 5.8 | +0.03 (+0.52%) | 2,908,977 |
| 10 Apr 2012 | CNY | 5.75 | 5.77 | 5.55 | 5.77 | 5.77 | +0.03 (+0.52%) | 3,074,830 |
| 9 Apr 2012 | CNY | 5.81 | 5.81 | 5.71 | 5.74 | 5.74 | -0.08 (-1.37%) | 1,687,787 |
| 6 Apr 2012 | CNY | 5.83 | 5.86 | 5.76 | 5.82 | 5.82 | +0.01 (+0.17%) | 2,369,765 |
| 5 Apr 2012 | CNY | 5.65 | 5.81 | 5.65 | 5.81 | 5.81 | +0.14 (+2.47%) | 2,351,825 |
| 30 Mar 2012 | CNY | 5.74 | 5.74 | 5.66 | 5.67 | 5.67 | -0.03 (-0.53%) | 2,292,919 |
| 29 Mar 2012 | CNY | 5.73 | 5.81 | 5.66 | 5.7 | 5.7 | -0.07 (-1.21%) | 2,596,170 |
| 28 Mar 2012 | CNY | 5.96 | 6 | 5.74 | 5.77 | 5.77 | -0.24 (-3.99%) | 3,407,310 |
| 27 Mar 2012 | CNY | 6 | 6.05 | 5.97 | 6.01 | 6.01 | +0.02 (+0.33%) | 3,197,061 |
| 26 Mar 2012 | CNY | 6.04 | 6.06 | 5.94 | 5.99 | 5.99 | -0.04 (-0.66%) | 2,652,725 |
| 23 Mar 2012 | CNY | 6.14 | 6.16 | 6.01 | 6.03 | 6.03 | -0.17 (-2.74%) | 5,753,707 |
| 22 Mar 2012 | CNY | 6.36 | 6.39 | 6.17 | 6.2 | 6.2 | -0.17 (-2.67%) | 8,378,076 |
| 21 Mar 2012 | CNY | 6.3 | 6.38 | 6.24 | 6.37 | 6.37 | +0.07 (+1.11%) | 3,650,650 |
| 20 Mar 2012 | CNY | 6.45 | 6.46 | 6.29 | 6.3 | 6.3 | -0.17 (-2.63%) | 4,745,531 |
| 19 Mar 2012 | CNY | 6.49 | 6.5 | 6.33 | 6.47 | 6.47 | +0.01 (+0.15%) | 7,756,054 |
| 16 Mar 2012 | CNY | 6.35 | 6.47 | 6.31 | 6.46 | 6.46 | +0.13 (+2.05%) | 3,151,649 |
| 15 Mar 2012 | CNY | 6.48 | 6.55 | 6.28 | 6.33 | 6.33 | -0.18 (-2.76%) | 4,826,503 |
| 14 Mar 2012 | CNY | 6.89 | 6.93 | 6.41 | 6.51 | 6.51 | -0.37 (-5.38%) | 9,022,226 |
| 13 Mar 2012 | CNY | 6.8 | 6.89 | 6.72 | 6.88 | 6.88 | +0.11 (+1.62%) | 6,215,439 |
| 12 Mar 2012 | CNY | 6.8 | 6.85 | 6.68 | 6.77 | 6.77 | +0.01 (+0.15%) | 5,053,171 |
| 9 Mar 2012 | CNY | 6.66 | 6.76 | 6.64 | 6.76 | 6.76 | +0.12 (+1.81%) | 5,957,761 |
| 8 Mar 2012 | CNY | 6.53 | 6.67 | 6.52 | 6.64 | 6.64 | +0.15 (+2.31%) | 4,761,581 |
| 7 Mar 2012 | CNY | 6.43 | 6.56 | 6.41 | 6.49 | 6.49 | -0.02 (-0.31%) | 2,883,989 |
| 6 Mar 2012 | CNY | 6.62 | 6.62 | 6.48 | 6.51 | 6.51 | -0.12 (-1.81%) | 3,803,817 |
| 5 Mar 2012 | CNY | 6.68 | 6.7 | 6.61 | 6.63 | 6.63 | -0.03 (-0.45%) | 3,406,796 |
| 2 Mar 2012 | CNY | 6.52 | 6.66 | 6.52 | 6.66 | 6.66 | +0.14 (+2.15%) | 3,365,892 |
| 1 Mar 2012 | CNY | 6.53 | 6.57 | 6.5 | 6.52 | 6.52 | +0.02 (+0.31%) | 2,521,775 |
| 29 Feb 2012 | CNY | 6.62 | 6.62 | 6.48 | 6.5 | 6.5 | -0.12 (-1.81%) | 3,322,938 |
| 28 Feb 2012 | CNY | 6.7 | 6.73 | 6.54 | 6.62 | 6.62 | -0.12 (-1.78%) | 4,661,943 |
