| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2012 | CNY | 7.5825 | 7.5861 | 7.3261 | 7.4045 | 7.4045 | -0.239 (-3.12%) | 4,015,502 |
| 19 Mar 2012 | CNY | 7.4757 | 7.8354 | 7.376 | 7.6431 | 7.6431 | +0.167 (+2.24%) | 10,156,658 |
| 16 Mar 2012 | CNY | 7.0091 | 7.5861 | 7.0091 | 7.4757 | 7.4757 | +0.378 (+5.32%) | 7,700,389 |
| 15 Mar 2012 | CNY | 7.0162 | 7.1765 | 7.0091 | 7.0982 | 7.0982 | +0.046 (+0.66%) | 5,280,725 |
| 14 Mar 2012 | CNY | 7.2513 | 7.408 | 6.8773 | 7.0519 | 7.0519 | -0.242 (-3.32%) | 6,205,493 |
| 13 Mar 2012 | CNY | 7.3012 | 7.3582 | 7.1302 | 7.294 | 7.294 | +0.057 (+0.79%) | 3,490,306 |
| 12 Mar 2012 | CNY | 7.2335 | 7.4757 | 7.1302 | 7.2371 | 7.2371 | +0.043 (+0.59%) | 6,157,146 |
| 9 Mar 2012 | CNY | 6.9771 | 7.205 | 6.9664 | 7.1943 | 7.1943 | +0.171 (+2.43%) | 4,503,080 |
| 8 Mar 2012 | CNY | 6.9878 | 7.1623 | 6.9593 | 7.0234 | 7.0234 | +0.025 (+0.36%) | 3,028,750 |
| 7 Mar 2012 | CNY | 6.8952 | 7.0804 | 6.8204 | 6.9984 | 6.9984 | +0.096 (+1.39%) | 3,347,210 |
| 6 Mar 2012 | CNY | 6.8453 | 6.9806 | 6.7064 | 6.9023 | 6.9023 | +0.064 (+0.94%) | 3,582,451 |
| 5 Mar 2012 | CNY | 6.8097 | 7.0091 | 6.8097 | 6.8382 | 6.8382 | +0.046 (+0.68%) | 3,751,605 |
| 2 Mar 2012 | CNY | 6.7206 | 6.8667 | 6.7206 | 6.7919 | 6.7919 | +0.036 (+0.53%) | 3,306,697 |
| 1 Mar 2012 | CNY | 6.4642 | 6.8275 | 6.4642 | 6.7563 | 6.7563 | +0.2 (+3.04%) | 3,110,518 |
| 29 Feb 2012 | CNY | 6.4606 | 6.6743 | 6.4606 | 6.5568 | 6.5568 | +0.071 (+1.10%) | 1,837,427 |
| 28 Feb 2012 | CNY | 6.6637 | 6.6921 | 6.45 | 6.4856 | 6.4856 | -0.21 (-3.14%) | 3,200,207 |
| 27 Feb 2012 | CNY | 6.6423 | 6.7278 | 6.6174 | 6.6957 | 6.6957 | +0.029 (+0.43%) | 3,644,817 |
| 24 Feb 2012 | CNY | 6.71 | 6.7598 | 6.596 | 6.6672 | 6.6672 | -0.046 (-0.69%) | 2,313,403 |
| 23 Feb 2012 | CNY | 6.7847 | 6.8667 | 6.6601 | 6.7135 | 6.7135 | -0.107 (-1.57%) | 1,901,478 |
| 22 Feb 2012 | CNY | 6.6601 | 6.8275 | 6.6245 | 6.8204 | 6.8204 | +0.16 (+2.41%) | 2,388,651 |
| 21 Feb 2012 | CNY | 6.5461 | 6.6601 | 6.5176 | 6.6601 | 6.6601 | +0.114 (+1.74%) | 2,181,154 |
| 20 Feb 2012 | CNY | 6.6423 | 6.6743 | 6.5319 | 6.5461 | 6.5461 | -0.018 (-0.27%) | 1,590,557 |
| 17 Feb 2012 | CNY | 6.5711 | 6.7028 | 6.5105 | 6.5639 | 6.5639 | -0.043 (-0.65%) | 1,010,960 |
| 16 Feb 2012 | CNY | 6.6672 | 6.831 | 6.5141 | 6.6067 | 6.6067 | -0.06 (-0.91%) | 4,229,740 |
| 15 Feb 2012 | CNY | 6.5889 | 6.7242 | 6.5176 | 6.6672 | 6.6672 | +0.039 (+0.59%) | 1,757,911 |
| 14 Feb 2012 | CNY | 6.5889 | 6.6957 | 6.5319 | 6.628 | 6.628 | +0.014 (+0.21%) | 2,505,056 |
| 13 Feb 2012 | CNY | 6.3004 | 6.6779 | 6.2291 | 6.6138 | 6.6138 | +0.299 (+4.74%) | 4,777,486 |
| 10 Feb 2012 | CNY | 6.0938 | 6.6601 | 6.0938 | 6.3146 | 6.3146 | +0.239 (+3.93%) | 3,919,639 |
| 9 Feb 2012 | CNY | 6.019 | 6.1437 | 5.9905 | 6.076 | 6.076 | +0.025 (+0.41%) | 1,825,385 |
| 8 Feb 2012 | CNY | 5.9122 | 6.0689 | 5.9122 | 6.0511 | 6.0511 | +0.096 (+1.62%) | 1,824,155 |
