| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2012 | CNY | 7.07 | 7.43 | 7.03 | 7.26 | 7.26 | +0.2 (+2.83%) | 61,233,577 |
| 24 Feb 2012 | CNY | 6.87 | 7.1 | 6.81 | 7.06 | 7.06 | +0.2 (+2.92%) | 32,774,505 |
| 23 Feb 2012 | CNY | 6.85 | 6.94 | 6.8 | 6.86 | 6.86 | 0.0 (0.0%) | 18,602,888 |
| 22 Feb 2012 | CNY | 6.7 | 6.87 | 6.66 | 6.86 | 6.86 | +0.17 (+2.54%) | 26,132,840 |
| 21 Feb 2012 | CNY | 6.69 | 6.7 | 6.58 | 6.69 | 6.69 | +0.02 (+0.30%) | 9,256,094 |
| 20 Feb 2012 | CNY | 6.75 | 6.78 | 6.66 | 6.67 | 6.67 | -0.02 (-0.30%) | 12,802,518 |
| 17 Feb 2012 | CNY | 6.68 | 6.72 | 6.62 | 6.69 | 6.69 | +0.06 (+0.90%) | 10,961,218 |
| 16 Feb 2012 | CNY | 6.68 | 6.76 | 6.57 | 6.63 | 6.63 | -0.07 (-1.04%) | 16,809,317 |
| 15 Feb 2012 | CNY | 6.55 | 6.79 | 6.54 | 6.7 | 6.7 | +0.13 (+1.98%) | 30,745,240 |
| 14 Feb 2012 | CNY | 6.7 | 6.73 | 6.52 | 6.57 | 6.57 | -0.13 (-1.94%) | 21,403,877 |
| 13 Feb 2012 | CNY | 6.66 | 6.8 | 6.59 | 6.7 | 6.7 | 0.0 (0.0%) | 14,502,795 |
| 10 Feb 2012 | CNY | 6.71 | 6.84 | 6.66 | 6.7 | 6.7 | -0.01 (-0.15%) | 14,566,838 |
| 9 Feb 2012 | CNY | 6.62 | 6.75 | 6.61 | 6.71 | 6.71 | +0.06 (+0.90%) | 11,515,171 |
| 8 Feb 2012 | CNY | 6.5 | 6.7 | 6.45 | 6.65 | 6.65 | +0.15 (+2.31%) | 16,198,741 |
| 7 Feb 2012 | CNY | 6.71 | 6.73 | 6.42 | 6.5 | 6.5 | -0.28 (-4.13%) | 17,242,387 |
| 6 Feb 2012 | CNY | 6.85 | 7.04 | 6.71 | 6.78 | 6.78 | -0.05 (-0.73%) | 14,849,651 |
| 3 Feb 2012 | CNY | 6.72 | 6.89 | 6.72 | 6.83 | 6.83 | +0.06 (+0.89%) | 12,335,703 |
| 2 Feb 2012 | CNY | 6.68 | 6.79 | 6.63 | 6.77 | 6.77 | +0.09 (+1.35%) | 9,515,127 |
| 1 Feb 2012 | CNY | 6.8 | 6.85 | 6.66 | 6.68 | 6.68 | -0.12 (-1.76%) | 5,762,718 |
| 31 Jan 2012 | CNY | 6.88 | 6.89 | 6.74 | 6.8 | 6.8 | -0.03 (-0.44%) | 4,824,302 |
| 30 Jan 2012 | CNY | 6.91 | 6.99 | 6.81 | 6.83 | 6.83 | -0.17 (-2.43%) | 10,967,494 |
| 20 Jan 2012 | CNY | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
| 19 Jan 2012 | CNY | 6.8 | 7.35 | 6.76 | 7 | 7 | +0.23 (+3.40%) | 37,598,493 |
| 18 Jan 2012 | CNY | 6.8 | 7.01 | 6.74 | 6.77 | 6.77 | -0.09 (-1.31%) | 14,630,950 |
| 17 Jan 2012 | CNY | 6.56 | 6.88 | 6.55 | 6.86 | 6.86 | +0.3 (+4.57%) | 14,763,717 |
| 16 Jan 2012 | CNY | 6.6 | 6.68 | 6.53 | 6.56 | 6.56 | -0.11 (-1.65%) | 9,615,825 |
| 13 Jan 2012 | CNY | 6.78 | 6.81 | 6.64 | 6.67 | 6.67 | -0.11 (-1.62%) | 12,103,954 |
| 12 Jan 2012 | CNY | 6.78 | 6.85 | 6.74 | 6.78 | 6.78 | -0.05 (-0.73%) | 11,186,793 |
| 11 Jan 2012 | CNY | 6.84 | 6.88 | 6.68 | 6.83 | 6.83 | -0.01 (-0.15%) | 16,708,555 |
| 10 Jan 2012 | CNY | 6.5 | 6.88 | 6.48 | 6.84 | 6.84 | +0.35 (+5.39%) | 24,699,128 |
