| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2012 | CNY | 5.974 | 5.974 | 5.691 | 5.742 | 5.742 | -0.187 (-3.15%) | 36,822 |
| 2 Mar 2012 | CNY | 5.974 | 6.006 | 5.881 | 5.929 | 5.929 | -0.042 (-0.70%) | 9,968 |
| 1 Mar 2012 | CNY | 5.963 | 5.971 | 5.93 | 5.971 | 5.971 | +0.035 (+0.59%) | 9,244 |
| 29 Feb 2012 | CNY | 5.995 | 5.995 | 5.908 | 5.936 | 5.936 | +0.02 (+0.34%) | 6,170 |
| 28 Feb 2012 | CNY | 5.979 | 6.013 | 5.916 | 5.916 | 5.916 | -0.029 (-0.49%) | 3,450 |
| 27 Feb 2012 | CNY | 5.986 | 6.019 | 5.917 | 5.945 | 5.945 | -0.051 (-0.85%) | 6,526 |
| 24 Feb 2012 | CNY | 6.024 | 6.03 | 5.974 | 5.996 | 5.996 | +0.029 (+0.49%) | 4,082 |
| 23 Feb 2012 | CNY | 6.06 | 6.065 | 5.846 | 5.967 | 5.967 | -0.033 (-0.55%) | 56,360 |
| 22 Feb 2012 | CNY | 6.18 | 6.234 | 5.92 | 6 | 6 | -0.245 (-3.92%) | 100,455 |
| 21 Feb 2012 | CNY | 6.53 | 6.619 | 6.245 | 6.245 | 6.245 | -0.195 (-3.03%) | 44,268 |
| 20 Feb 2012 | CNY | 6.51 | 6.6 | 6.44 | 6.44 | 6.44 | -0.038 (-0.59%) | 20,880 |
| 17 Feb 2012 | CNY | 6.355 | 6.493 | 6.355 | 6.478 | 6.478 | +0.151 (+2.39%) | 4,450 |
| 16 Feb 2012 | CNY | 6.326 | 6.327 | 6.07 | 6.327 | 6.327 | -0.083 (-1.29%) | 12,076 |
| 15 Feb 2012 | CNY | 6.425 | 6.585 | 6.353 | 6.41 | 6.41 | 0.0 (0.0%) | 43,620 |
| 14 Feb 2012 | CNY | 6.353 | 6.431 | 6.188 | 6.41 | 6.41 | +0.01 (+0.16%) | 17,047 |
| 13 Feb 2012 | CNY | 6.3 | 6.595 | 6.3 | 6.4 | 6.4 | +0.14 (+2.24%) | 22,609 |
| 10 Feb 2012 | CNY | 6.417 | 6.417 | 6.169 | 6.26 | 6.26 | -0.209 (-3.23%) | 40,780 |
| 9 Feb 2012 | CNY | 6.336 | 6.507 | 6.336 | 6.469 | 6.469 | +0.137 (+2.16%) | 16,293 |
| 8 Feb 2012 | CNY | 6.409 | 6.449 | 6.279 | 6.332 | 6.332 | -0.069 (-1.08%) | 6,775 |
| 7 Feb 2012 | CNY | 6.3 | 6.42 | 6.162 | 6.401 | 6.401 | +0.182 (+2.93%) | 26,750 |
| 6 Feb 2012 | CNY | 6.45 | 6.45 | 6.17 | 6.219 | 6.219 | -0.181 (-2.83%) | 41,322 |
| 3 Feb 2012 | CNY | 6.085 | 6.446 | 6.085 | 6.4 | 6.4 | +0.416 (+6.95%) | 38,220 |
| 2 Feb 2012 | CNY | 6.073 | 6.099 | 5.932 | 5.984 | 5.984 | -0.006 (-0.10%) | 14,104 |
| 1 Feb 2012 | CNY | 5.663 | 5.99 | 5.663 | 5.99 | 5.99 | +0.437 (+7.87%) | 23,864 |
| 31 Jan 2012 | CNY | 5.39 | 5.628 | 5.39 | 5.553 | 5.553 | +0.198 (+3.70%) | 15,114 |
| 30 Jan 2012 | CNY | 5.625 | 5.704 | 5.293 | 5.355 | 5.355 | -0.265 (-4.72%) | 30,815 |
| 27 Jan 2012 | CNY | 5.805 | 5.824 | 5.574 | 5.62 | 5.62 | -0.188 (-3.24%) | 16,606 |
| 26 Jan 2012 | CNY | 5.855 | 5.923 | 5.707 | 5.808 | 5.808 | -0.07 (-1.19%) | 34,635 |
| 25 Jan 2012 | CNY | 5.83 | 5.903 | 5.721 | 5.878 | 5.878 | +0.118 (+2.05%) | 26,731 |
| 24 Jan 2012 | CNY | 5.77 | 5.82 | 5.68 | 5.76 | 5.76 | +0.034 (+0.59%) | 53,383 |
