| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2012 | CNY | 4.71 | 4.83 | 4.655 | 4.81 | 4.81 | +0.025 (+0.52%) | 4,137,002 |
| 10 Apr 2012 | CNY | 4.655 | 4.795 | 4.555 | 4.785 | 4.785 | +0.09 (+1.92%) | 4,163,916 |
| 9 Apr 2012 | CNY | 4.775 | 4.79 | 4.65 | 4.695 | 4.695 | -0.08 (-1.68%) | 2,965,364 |
| 6 Apr 2012 | CNY | 4.75 | 4.81 | 4.66 | 4.775 | 4.775 | +0.035 (+0.74%) | 4,504,568 |
| 5 Apr 2012 | CNY | 4.58 | 4.765 | 4.535 | 4.74 | 4.74 | +0.09 (+1.94%) | 4,684,106 |
| 30 Mar 2012 | CNY | 4.93 | 4.98 | 4.535 | 4.65 | 4.65 | -0.255 (-5.20%) | 7,565,854 |
| 29 Mar 2012 | CNY | 4.885 | 5.035 | 4.805 | 4.905 | 4.905 | -0.02 (-0.41%) | 5,640,392 |
| 28 Mar 2012 | CNY | 5.25 | 5.26 | 4.91 | 4.925 | 4.925 | -0.425 (-7.94%) | 9,924,288 |
| 27 Mar 2012 | CNY | 6.035 | 6.035 | 5.29 | 5.35 | 5.35 | -0.53 (-9.01%) | 15,844,428 |
| 26 Mar 2012 | CNY | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
| 23 Mar 2012 | CNY | 6.065 | 6.24 | 5.86 | 5.88 | 5.88 | -0.12 (-2%) | 7,796,884 |
| 22 Mar 2012 | CNY | 6.195 | 6.45 | 5.885 | 6 | 6 | -0.21 (-3.38%) | 12,412,432 |
| 21 Mar 2012 | CNY | 6.33 | 6.44 | 6.055 | 6.21 | 6.21 | -0.065 (-1.04%) | 13,381,676 |
| 20 Mar 2012 | CNY | 6.49 | 6.575 | 6.255 | 6.275 | 6.275 | -0.335 (-5.07%) | 8,063,342 |
| 19 Mar 2012 | CNY | 6.31 | 6.67 | 6.195 | 6.61 | 6.61 | +0.225 (+3.52%) | 9,794,450 |
| 16 Mar 2012 | CNY | 5.95 | 6.42 | 5.93 | 6.385 | 6.385 | +0.415 (+6.95%) | 9,216,686 |
| 15 Mar 2012 | CNY | 5.75 | 5.985 | 5.665 | 5.97 | 5.97 | +0.165 (+2.84%) | 6,795,544 |
| 14 Mar 2012 | CNY | 6.08 | 6.21 | 5.71 | 5.805 | 5.805 | -0.28 (-4.60%) | 11,893,230 |
| 13 Mar 2012 | CNY | 5.9 | 6.1 | 5.8 | 6.085 | 6.085 | +0.185 (+3.14%) | 7,871,362 |
| 12 Mar 2012 | CNY | 5.875 | 5.925 | 5.775 | 5.9 | 5.9 | +0.05 (+0.85%) | 6,047,096 |
| 9 Mar 2012 | CNY | 5.775 | 5.865 | 5.66 | 5.85 | 5.85 | +0.125 (+2.18%) | 5,939,292 |
| 8 Mar 2012 | CNY | 5.645 | 5.825 | 5.645 | 5.725 | 5.725 | +0.12 (+2.14%) | 6,983,686 |
| 7 Mar 2012 | CNY | 5.5 | 5.745 | 5.455 | 5.605 | 5.605 | -0.02 (-0.36%) | 5,670,084 |
| 6 Mar 2012 | CNY | 5.71 | 5.875 | 5.615 | 5.625 | 5.625 | -0.05 (-0.88%) | 6,831,192 |
| 5 Mar 2012 | CNY | 5.605 | 5.705 | 5.585 | 5.675 | 5.675 | +0.07 (+1.25%) | 6,085,942 |
| 2 Mar 2012 | CNY | 5.59 | 5.62 | 5.53 | 5.605 | 5.605 | +0.08 (+1.45%) | 3,856,382 |
| 1 Mar 2012 | CNY | 5.4 | 5.575 | 5.39 | 5.525 | 5.525 | +0.085 (+1.56%) | 3,264,034 |
| 29 Feb 2012 | CNY | 5.51 | 5.58 | 5.44 | 5.44 | 5.44 | -0.11 (-1.98%) | 3,480,154 |
| 28 Feb 2012 | CNY | 5.73 | 5.73 | 5.505 | 5.55 | 5.55 | -0.2 (-3.48%) | 6,725,856 |
| 27 Feb 2012 | CNY | 5.775 | 5.885 | 5.725 | 5.75 | 5.75 | -0.025 (-0.43%) | 5,795,018 |
