| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2012 | CNY | 4.82 | 4.845 | 4.685 | 4.74 | 4.74 | -0.095 (-1.96%) | 1,134,606 |
| 29 Mar 2012 | CNY | 4.85 | 4.95 | 4.725 | 4.835 | 4.835 | -0.045 (-0.92%) | 1,882,828 |
| 28 Mar 2012 | CNY | 5.165 | 5.29 | 4.875 | 4.88 | 4.88 | -0.4 (-7.58%) | 4,083,856 |
| 27 Mar 2012 | CNY | 5.295 | 5.315 | 5.23 | 5.28 | 5.28 | -0.015 (-0.28%) | 2,197,216 |
| 26 Mar 2012 | CNY | 5.34 | 5.39 | 5.23 | 5.295 | 5.295 | -0.06 (-1.12%) | 2,198,690 |
| 23 Mar 2012 | CNY | 5.43 | 5.49 | 5.34 | 5.355 | 5.355 | -0.125 (-2.28%) | 2,669,270 |
| 22 Mar 2012 | CNY | 5.51 | 5.53 | 5.395 | 5.48 | 5.48 | 0.0 (0.0%) | 2,871,196 |
| 21 Mar 2012 | CNY | 5.38 | 5.525 | 5.335 | 5.48 | 5.48 | +0.08 (+1.48%) | 3,594,056 |
| 20 Mar 2012 | CNY | 5.55 | 5.55 | 5.355 | 5.4 | 5.4 | -0.15 (-2.70%) | 3,469,454 |
| 19 Mar 2012 | CNY | 5.585 | 5.585 | 5.435 | 5.55 | 5.55 | +0.065 (+1.19%) | 3,572,728 |
| 16 Mar 2012 | CNY | 5.405 | 5.72 | 5.35 | 5.485 | 5.485 | +0.095 (+1.76%) | 6,540,474 |
| 15 Mar 2012 | CNY | 5.45 | 5.45 | 5.235 | 5.39 | 5.39 | -0.11 (-2%) | 3,406,060 |
| 14 Mar 2012 | CNY | 5.65 | 5.695 | 5.305 | 5.5 | 5.5 | -0.145 (-2.57%) | 7,665,584 |
| 13 Mar 2012 | CNY | 5.535 | 5.655 | 5.51 | 5.645 | 5.645 | +0.11 (+1.99%) | 4,855,720 |
| 12 Mar 2012 | CNY | 5.55 | 5.625 | 5.49 | 5.535 | 5.535 | +0.005 (+0.09%) | 4,205,274 |
| 9 Mar 2012 | CNY | 5.5 | 5.64 | 5.445 | 5.53 | 5.53 | +0.02 (+0.36%) | 3,113,158 |
| 8 Mar 2012 | CNY | 5.46 | 5.55 | 5.41 | 5.51 | 5.51 | +0.055 (+1.01%) | 4,939,582 |
| 7 Mar 2012 | CNY | 5.305 | 5.535 | 5.275 | 5.455 | 5.455 | +0.12 (+2.25%) | 5,228,742 |
| 6 Mar 2012 | CNY | 5.45 | 5.45 | 5.25 | 5.335 | 5.335 | -0.045 (-0.84%) | 3,536,960 |
| 5 Mar 2012 | CNY | 5.445 | 5.54 | 5.345 | 5.38 | 5.38 | -0.065 (-1.19%) | 3,558,662 |
| 2 Mar 2012 | CNY | 5.46 | 5.47 | 5.375 | 5.445 | 5.445 | +0.06 (+1.11%) | 3,331,702 |
| 1 Mar 2012 | CNY | 5.305 | 5.47 | 5.305 | 5.385 | 5.385 | +0.01 (+0.19%) | 3,245,684 |
| 29 Feb 2012 | CNY | 5.4 | 5.44 | 5.275 | 5.375 | 5.375 | -0.085 (-1.56%) | 3,075,698 |
| 28 Feb 2012 | CNY | 5.435 | 5.47 | 5.275 | 5.46 | 5.46 | -0.01 (-0.18%) | 5,286,146 |
| 27 Feb 2012 | CNY | 5.475 | 5.565 | 5.44 | 5.47 | 5.47 | -0.015 (-0.27%) | 4,088,372 |
| 24 Feb 2012 | CNY | 5.48 | 5.505 | 5.375 | 5.485 | 5.485 | +0.01 (+0.18%) | 4,843,898 |
| 23 Feb 2012 | CNY | 5.325 | 5.595 | 5.315 | 5.475 | 5.475 | +0.1 (+1.86%) | 8,839,566 |
| 22 Feb 2012 | CNY | 5.19 | 5.475 | 5.18 | 5.375 | 5.375 | +0.11 (+2.09%) | 8,663,172 |
| 21 Feb 2012 | CNY | 5.315 | 5.345 | 5.005 | 5.265 | 5.265 | -0.105 (-1.96%) | 5,813,976 |
| 20 Feb 2012 | CNY | 5.305 | 5.37 | 5.21 | 5.37 | 5.37 | +0.06 (+1.13%) | 3,932,788 |
