| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2012 | CNY | 4.8714 | 4.9036 | 4.7796 | 4.7934 | 4.7934 | -0.11 (-2.25%) | 2,529,311 |
| 22 Mar 2012 | CNY | 4.798 | 4.9725 | 4.798 | 4.9036 | 4.9036 | +0.092 (+1.91%) | 5,119,761 |
| 21 Mar 2012 | CNY | 4.8347 | 4.8623 | 4.7291 | 4.8118 | 4.8118 | +0.005 (+0.10%) | 3,382,738 |
| 20 Mar 2012 | CNY | 4.9587 | 4.9725 | 4.798 | 4.8072 | 4.8072 | -0.151 (-3.06%) | 4,157,203 |
| 19 Mar 2012 | CNY | 4.9128 | 4.9725 | 4.8669 | 4.9587 | 4.9587 | +0.023 (+0.47%) | 3,880,612 |
| 16 Mar 2012 | CNY | 4.8347 | 4.9541 | 4.8255 | 4.9357 | 4.9357 | +0.101 (+2.09%) | 4,744,805 |
| 15 Mar 2012 | CNY | 4.9679 | 5 | 4.8301 | 4.8347 | 4.8347 | -0.161 (-3.22%) | 6,168,956 |
| 14 Mar 2012 | CNY | 5.2388 | 5.3535 | 4.9403 | 4.9954 | 4.9954 | -0.234 (-4.48%) | 13,535,614 |
| 13 Mar 2012 | CNY | 5.0872 | 5.2571 | 5.0781 | 5.2296 | 5.2296 | +0.133 (+2.61%) | 12,122,179 |
| 12 Mar 2012 | CNY | 5.1056 | 5.1423 | 5.0321 | 5.0964 | 5.0964 | -0.009 (-0.18%) | 4,597,958 |
| 9 Mar 2012 | CNY | 5.0551 | 5.1377 | 5.0046 | 5.1056 | 5.1056 | +0.018 (+0.36%) | 5,270,762 |
| 8 Mar 2012 | CNY | 4.9449 | 5.202 | 4.9357 | 5.0872 | 5.0872 | +0.147 (+2.97%) | 9,167,541 |
| 7 Mar 2012 | CNY | 4.8439 | 4.9449 | 4.8301 | 4.9403 | 4.9403 | +0.046 (+0.94%) | 2,962,763 |
| 6 Mar 2012 | CNY | 4.9816 | 5.0138 | 4.8669 | 4.8944 | 4.8944 | -0.119 (-2.38%) | 4,161,040 |
| 5 Mar 2012 | CNY | 5.0046 | 5.0918 | 4.9862 | 5.0138 | 5.0138 | +0.023 (+0.46%) | 3,968,758 |
| 2 Mar 2012 | CNY | 4.9128 | 4.9954 | 4.9128 | 4.9908 | 4.9908 | +0.078 (+1.59%) | 3,353,366 |
| 1 Mar 2012 | CNY | 4.8944 | 4.9679 | 4.8669 | 4.9128 | 4.9128 | -0.009 (-0.19%) | 3,045,523 |
| 29 Feb 2012 | CNY | 4.9816 | 5.0367 | 4.9174 | 4.922 | 4.922 | -0.096 (-1.92%) | 3,704,562 |
| 28 Feb 2012 | CNY | 5.0505 | 5.1056 | 4.9725 | 5.0184 | 5.0184 | -0.096 (-1.88%) | 5,992,967 |
| 27 Feb 2012 | CNY | 5.124 | 5.2479 | 5.0964 | 5.1148 | 5.1148 | +0.032 (+0.63%) | 9,674,684 |
| 24 Feb 2012 | CNY | 5.0872 | 5.0918 | 5.0092 | 5.0826 | 5.0826 | +0.014 (+0.27%) | 5,505,426 |
| 23 Feb 2012 | CNY | 5.0964 | 5.1194 | 5.0138 | 5.0689 | 5.0689 | -0.041 (-0.81%) | 5,348,588 |
| 22 Feb 2012 | CNY | 5.0505 | 5.1332 | 5.0092 | 5.1102 | 5.1102 | +0.023 (+0.45%) | 8,388,599 |
| 21 Feb 2012 | CNY | 5.0046 | 5.1332 | 4.9633 | 5.0872 | 5.0872 | +0.156 (+3.17%) | 10,231,965 |
| 20 Feb 2012 | CNY | 4.9357 | 5.0321 | 4.8944 | 4.9311 | 4.9311 | +0.06 (+1.23%) | 6,569,383 |
| 17 Feb 2012 | CNY | 4.9128 | 4.9679 | 4.8485 | 4.8714 | 4.8714 | -0.051 (-1.03%) | 3,612,367 |
| 16 Feb 2012 | CNY | 4.9633 | 5.0276 | 4.8714 | 4.922 | 4.922 | -0.055 (-1.11%) | 4,238,002 |
| 15 Feb 2012 | CNY | 4.9036 | 5.0367 | 4.9036 | 4.977 | 4.977 | +0.078 (+1.59%) | 5,388,027 |
| 14 Feb 2012 | CNY | 4.9357 | 4.9816 | 4.8623 | 4.899 | 4.899 | -0.069 (-1.39%) | 3,405,470 |
| 13 Feb 2012 | CNY | 4.8806 | 5.0367 | 4.8485 | 4.9679 | 4.9679 | +0.037 (+0.75%) | 3,924,943 |
