| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2012 | CNY | 5.25 | 5.56 | 5.12 | 5.54 | 5.54 | +0.08 (+1.47%) | 10,826,907 |
| 30 Mar 2012 | CNY | 5.53 | 5.6 | 5.35 | 5.46 | 5.46 | -0.07 (-1.27%) | 4,894,219 |
| 29 Mar 2012 | CNY | 5.61 | 5.71 | 5.48 | 5.53 | 5.53 | -0.19 (-3.32%) | 7,397,030 |
| 28 Mar 2012 | CNY | 6 | 6 | 5.67 | 5.72 | 5.72 | -0.39 (-6.38%) | 10,858,950 |
| 27 Mar 2012 | CNY | 6.37 | 6.56 | 6.09 | 6.11 | 6.11 | -0.02 (-0.33%) | 18,610,603 |
| 26 Mar 2012 | CNY | 6.02 | 6.18 | 6.01 | 6.13 | 6.13 | +0.08 (+1.32%) | 7,017,164 |
| 23 Mar 2012 | CNY | 5.96 | 6.18 | 5.91 | 6.05 | 6.05 | +0.02 (+0.33%) | 13,495,334 |
| 22 Mar 2012 | CNY | 5.96 | 6.09 | 5.86 | 6.03 | 6.03 | +0.08 (+1.34%) | 8,230,710 |
| 21 Mar 2012 | CNY | 5.92 | 6.01 | 5.83 | 5.95 | 5.95 | +0.01 (+0.17%) | 6,122,433 |
| 20 Mar 2012 | CNY | 5.97 | 6.1 | 5.89 | 5.94 | 5.94 | -0.07 (-1.16%) | 8,814,911 |
| 19 Mar 2012 | CNY | 5.99 | 6.05 | 5.85 | 6.01 | 6.01 | -0.03 (-0.50%) | 9,322,425 |
| 16 Mar 2012 | CNY | 5.76 | 6.08 | 5.66 | 6.04 | 6.04 | +0.25 (+4.32%) | 13,270,975 |
| 15 Mar 2012 | CNY | 6.08 | 6.14 | 5.7 | 5.79 | 5.79 | -0.36 (-5.85%) | 13,969,024 |
| 14 Mar 2012 | CNY | 6.65 | 6.69 | 6.09 | 6.15 | 6.15 | -0.51 (-7.66%) | 18,524,624 |
| 13 Mar 2012 | CNY | 6.65 | 6.67 | 6.53 | 6.66 | 6.66 | 0.0 (0.0%) | 11,306,534 |
| 12 Mar 2012 | CNY | 6.66 | 6.78 | 6.53 | 6.66 | 6.66 | -0.03 (-0.45%) | 13,420,411 |
| 9 Mar 2012 | CNY | 6.66 | 6.77 | 6.61 | 6.69 | 6.69 | -0.01 (-0.15%) | 14,642,190 |
| 8 Mar 2012 | CNY | 6.7 | 6.82 | 6.6 | 6.7 | 6.7 | -0.12 (-1.76%) | 21,779,966 |
| 7 Mar 2012 | CNY | 6.8 | 7.05 | 6.52 | 6.82 | 6.82 | +0.4 (+6.23%) | 46,651,256 |
| 6 Mar 2012 | CNY | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | +0.58 (+9.93%) | 4,384,332 |
| 1 Mar 2012 | CNY | 5.82 | 5.93 | 5.78 | 5.84 | 5.84 | -0.08 (-1.35%) | 6,395,805 |
| 28 Feb 2012 | CNY | 6.05 | 6.06 | 5.88 | 5.92 | 5.92 | -0.13 (-2.15%) | 10,771,487 |
| 27 Feb 2012 | CNY | 6.17 | 6.22 | 6.05 | 6.05 | 6.05 | -0.05 (-0.82%) | 16,661,301 |
| 24 Feb 2012 | CNY | 5.95 | 6.14 | 5.92 | 6.1 | 6.1 | +0.13 (+2.18%) | 16,807,248 |
| 23 Feb 2012 | CNY | 5.94 | 6.02 | 5.91 | 5.97 | 5.97 | -0.01 (-0.17%) | 9,232,409 |
| 22 Feb 2012 | CNY | 5.88 | 6.05 | 5.84 | 5.98 | 5.98 | +0.11 (+1.87%) | 13,668,202 |
| 21 Feb 2012 | CNY | 5.78 | 5.93 | 5.7 | 5.87 | 5.87 | +0.09 (+1.56%) | 10,282,677 |
| 20 Feb 2012 | CNY | 5.88 | 6.18 | 5.76 | 5.78 | 5.78 | -0.04 (-0.69%) | 17,747,203 |
| 17 Feb 2012 | CNY | 5.72 | 5.9 | 5.58 | 5.82 | 5.82 | +0.07 (+1.22%) | 11,946,455 |
| 16 Feb 2012 | CNY | 5.85 | 5.98 | 5.66 | 5.75 | 5.75 | -0.07 (-1.20%) | 12,925,357 |
