| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2012 | CNY | 5.35 | 5.38 | 5.262 | 5.262 | 5.262 | -0.042 (-0.79%) | 1,630 |
| 17 Apr 2012 | CNY | 5.153 | 5.34 | 5.129 | 5.304 | 5.304 | +0.125 (+2.41%) | 14,886 |
| 16 Apr 2012 | CNY | 5.206 | 5.312 | 5.162 | 5.179 | 5.179 | -0.111 (-2.10%) | 10,158 |
| 13 Apr 2012 | CNY | 5.361 | 5.4 | 5.278 | 5.29 | 5.29 | -0.051 (-0.95%) | 5,697 |
| 12 Apr 2012 | CNY | 5.31 | 5.354 | 5.303 | 5.341 | 5.341 | +0.06 (+1.14%) | 11,104 |
| 11 Apr 2012 | CNY | 5.236 | 5.314 | 5.227 | 5.281 | 5.281 | +0.056 (+1.07%) | 6,405 |
| 10 Apr 2012 | CNY | 5.358 | 5.478 | 5.211 | 5.225 | 5.225 | -0.165 (-3.06%) | 7,630 |
| 5 Apr 2012 | CNY | 5.536 | 5.536 | 5.378 | 5.39 | 5.39 | -0.042 (-0.77%) | 10,733 |
| 4 Apr 2012 | CNY | 5.576 | 5.576 | 5.416 | 5.432 | 5.432 | -0.198 (-3.52%) | 425 |
| 3 Apr 2012 | CNY | 5.547 | 5.789 | 5.547 | 5.63 | 5.63 | +0.06 (+1.08%) | 3,115 |
| 2 Apr 2012 | CNY | 5.567 | 5.576 | 5.498 | 5.57 | 5.57 | +0.025 (+0.45%) | 2,650 |
| 30 Mar 2012 | CNY | 5.611 | 5.627 | 5.545 | 5.545 | 5.545 | +0.008 (+0.14%) | 4,590 |
| 29 Mar 2012 | CNY | 5.68 | 5.712 | 5.537 | 5.537 | 5.537 | -0.067 (-1.20%) | 9,830 |
| 28 Mar 2012 | CNY | 5.694 | 5.746 | 5.604 | 5.604 | 5.604 | -0.186 (-3.21%) | 15,960 |
| 27 Mar 2012 | CNY | 5.528 | 5.79 | 5.389 | 5.79 | 5.79 | +0.382 (+7.06%) | 14,962 |
| 26 Mar 2012 | CNY | 5.42 | 5.446 | 5.4 | 5.408 | 5.408 | +0.041 (+0.76%) | 8,700 |
| 23 Mar 2012 | CNY | 5.453 | 5.453 | 5.267 | 5.367 | 5.367 | -0.004 (-0.07%) | 12,188 |
| 22 Mar 2012 | CNY | 5.438 | 5.456 | 5.361 | 5.371 | 5.371 | -0.1 (-1.83%) | 7,250 |
| 21 Mar 2012 | CNY | 5.495 | 5.518 | 5.451 | 5.471 | 5.471 | +0.031 (+0.57%) | 5,844 |
| 20 Mar 2012 | CNY | 5.57 | 5.57 | 5.43 | 5.44 | 5.44 | -0.115 (-2.07%) | 5,000 |
| 19 Mar 2012 | CNY | 5.603 | 5.603 | 5.555 | 5.555 | 5.555 | -0.044 (-0.79%) | 6,478 |
| 16 Mar 2012 | CNY | 5.65 | 5.71 | 5.598 | 5.599 | 5.599 | -0.125 (-2.18%) | 20,158 |
| 15 Mar 2012 | CNY | 5.58 | 5.744 | 5.58 | 5.724 | 5.724 | +0.124 (+2.21%) | 2,641 |
| 14 Mar 2012 | CNY | 5.649 | 5.649 | 5.6 | 5.6 | 5.6 | +0.02 (+0.36%) | 3,405 |
| 13 Mar 2012 | CNY | 5.521 | 5.612 | 5.521 | 5.58 | 5.58 | +0.084 (+1.53%) | 3,600 |
| 12 Mar 2012 | CNY | 5.558 | 5.558 | 5.465 | 5.496 | 5.496 | -0.07 (-1.26%) | 3,360 |
| 9 Mar 2012 | CNY | 5.613 | 5.613 | 5.541 | 5.566 | 5.566 | -0.055 (-0.98%) | 1,300 |
| 8 Mar 2012 | CNY | 5.614 | 5.662 | 5.6 | 5.621 | 5.621 | +0.091 (+1.65%) | 15,690 |
| 7 Mar 2012 | CNY | 5.48 | 5.53 | 5.401 | 5.53 | 5.53 | +0.119 (+2.20%) | 11,818 |
| 6 Mar 2012 | CNY | 5.745 | 5.745 | 5.4 | 5.411 | 5.411 | -0.331 (-5.76%) | 33,046 |
