| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2012 | CNY | 4.7626 | 4.7987 | 4.5523 | 4.7686 | 4.7686 | -0.033 (-0.69%) | 12,637,281 |
| 28 Mar 2012 | CNY | 4.982 | 5.0421 | 4.7476 | 4.8017 | 4.8017 | -0.201 (-4.02%) | 14,577,711 |
| 27 Mar 2012 | CNY | 5.015 | 5.0391 | 4.9579 | 5.003 | 5.003 | +0.078 (+1.59%) | 11,914,190 |
| 26 Mar 2012 | CNY | 4.9579 | 5 | 4.8678 | 4.9249 | 4.9249 | -0.033 (-0.67%) | 8,116,918 |
| 23 Mar 2012 | CNY | 5.0511 | 5.1052 | 4.9579 | 4.9579 | 4.9579 | -0.153 (-3.00%) | 11,342,875 |
| 22 Mar 2012 | CNY | 5.0932 | 5.1923 | 5.006 | 5.1112 | 5.1112 | +0.03 (+0.59%) | 12,623,330 |
| 21 Mar 2012 | CNY | 5.1472 | 5.1833 | 4.9579 | 5.0811 | 5.0811 | -0.015 (-0.30%) | 13,203,869 |
| 20 Mar 2012 | CNY | 5.2825 | 5.2885 | 5.0811 | 5.0962 | 5.0962 | -0.231 (-4.34%) | 17,259,793 |
| 19 Mar 2012 | CNY | 5.2284 | 5.3696 | 5.1202 | 5.3275 | 5.3275 | +0.066 (+1.26%) | 21,291,865 |
| 16 Mar 2012 | CNY | 5.1773 | 5.3125 | 5.0932 | 5.2614 | 5.2614 | +0.183 (+3.61%) | 24,688,877 |
| 15 Mar 2012 | CNY | 5.3155 | 5.3876 | 5.018 | 5.0781 | 5.0781 | -0.255 (-4.79%) | 28,416,457 |
| 14 Mar 2012 | CNY | 5.7843 | 5.7843 | 5.2584 | 5.3335 | 5.3335 | -0.418 (-7.26%) | 38,865,409 |
| 13 Mar 2012 | CNY | 5.6551 | 5.8474 | 5.649 | 5.7512 | 5.7512 | +0.075 (+1.32%) | 31,604,931 |
| 12 Mar 2012 | CNY | 5.7662 | 5.7662 | 5.5889 | 5.6761 | 5.6761 | -0.051 (-0.89%) | 20,228,525 |
| 9 Mar 2012 | CNY | 5.7903 | 5.7993 | 5.6551 | 5.7272 | 5.7272 | +0.006 (+0.10%) | 21,956,113 |
| 8 Mar 2012 | CNY | 5.5589 | 5.7512 | 5.5589 | 5.7212 | 5.7212 | +0.162 (+2.92%) | 24,946,628 |
| 7 Mar 2012 | CNY | 5.5799 | 5.7933 | 5.5379 | 5.5589 | 5.5589 | -0.087 (-1.54%) | 28,362,270 |
| 6 Mar 2012 | CNY | 5.7422 | 5.7572 | 5.5829 | 5.646 | 5.646 | -0.168 (-2.89%) | 28,606,639 |
| 5 Mar 2012 | CNY | 5.9195 | 6.0577 | 5.7572 | 5.8143 | 5.8143 | +0.084 (+1.47%) | 43,568,348 |
| 2 Mar 2012 | CNY | 5.5709 | 5.7392 | 5.5679 | 5.7302 | 5.7302 | +0.201 (+3.64%) | 36,531,958 |
| 1 Mar 2012 | CNY | 5.7452 | 5.8414 | 5.4988 | 5.5289 | 5.5289 | -0.063 (-1.13%) | 48,763,796 |
| 29 Feb 2012 | CNY | 5.5439 | 5.607 | 5.4387 | 5.592 | 5.592 | +0.003 (+0.06%) | 32,487,999 |
| 28 Feb 2012 | CNY | 5.4087 | 5.8263 | 5.3756 | 5.5889 | 5.5889 | +0.222 (+4.14%) | 61,826,162 |
| 27 Feb 2012 | CNY | 5.3185 | 5.3756 | 5.2524 | 5.3666 | 5.3666 | +0.048 (+0.90%) | 34,128,563 |
| 24 Feb 2012 | CNY | 5.0932 | 5.613 | 5.0781 | 5.3185 | 5.3185 | +0.216 (+4.24%) | 45,091,647 |
| 23 Feb 2012 | CNY | 5.1502 | 5.1953 | 5.021 | 5.1022 | 5.1022 | -0.102 (-1.96%) | 34,813,652 |
| 22 Feb 2012 | CNY | 5.018 | 5.2554 | 4.973 | 5.2043 | 5.2043 | +0.198 (+3.96%) | 45,956,025 |
| 21 Feb 2012 | CNY | 4.8438 | 5.1082 | 4.8227 | 5.006 | 5.006 | +0.159 (+3.28%) | 30,876,724 |
| 20 Feb 2012 | CNY | 4.8978 | 4.9339 | 4.8468 | 4.8468 | 4.8468 | +0.015 (+0.31%) | 19,365,791 |
| 17 Feb 2012 | CNY | 4.9369 | 4.9639 | 4.7776 | 4.8317 | 4.8317 | -0.09 (-1.83%) | 15,331,044 |
