| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2012 | CNY | 5.45 | 5.51 | 5.28 | 5.36 | 5.36 | -0.11 (-2.01%) | 9,646,782 |
| 16 Feb 2012 | CNY | 5.39 | 5.57 | 5.37 | 5.47 | 5.47 | +0.1 (+1.86%) | 15,627,444 |
| 15 Feb 2012 | CNY | 5.22 | 5.41 | 5.21 | 5.37 | 5.37 | +0.12 (+2.29%) | 7,872,236 |
| 14 Feb 2012 | CNY | 5.3 | 5.31 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 4,586,530 |
| 13 Feb 2012 | CNY | 5.16 | 5.4 | 5.11 | 5.3 | 5.3 | +0.12 (+2.32%) | 10,543,513 |
| 10 Feb 2012 | CNY | 5.18 | 5.22 | 5.16 | 5.18 | 5.18 | 0.0 (0.0%) | 4,645,236 |
| 9 Feb 2012 | CNY | 5.2 | 5.24 | 5.11 | 5.18 | 5.18 | -0.05 (-0.96%) | 5,909,333 |
| 8 Feb 2012 | CNY | 5 | 5.31 | 4.96 | 5.23 | 5.23 | +0.24 (+4.81%) | 8,598,668 |
| 7 Feb 2012 | CNY | 5.07 | 5.07 | 4.91 | 4.99 | 4.99 | -0.08 (-1.58%) | 3,363,950 |
| 6 Feb 2012 | CNY | 5.06 | 5.14 | 5.04 | 5.07 | 5.07 | -0.01 (-0.20%) | 4,265,957 |
| 3 Feb 2012 | CNY | 4.97 | 5.14 | 4.96 | 5.08 | 5.08 | +0.1 (+2.01%) | 6,312,612 |
| 2 Feb 2012 | CNY | 4.91 | 4.98 | 4.89 | 4.98 | 4.98 | +0.09 (+1.84%) | 2,432,336 |
| 1 Feb 2012 | CNY | 4.91 | 4.96 | 4.87 | 4.89 | 4.89 | -0.02 (-0.41%) | 1,950,370 |
| 31 Jan 2012 | CNY | 4.92 | 4.96 | 4.86 | 4.91 | 4.91 | -0.03 (-0.61%) | 1,856,591 |
| 30 Jan 2012 | CNY | 4.97 | 5.01 | 4.91 | 4.94 | 4.94 | +0.01 (+0.20%) | 2,716,256 |
| 20 Jan 2012 | CNY | 4.94 | 4.97 | 4.9 | 4.93 | 4.93 | +0.03 (+0.61%) | 2,619,248 |
| 19 Jan 2012 | CNY | 4.84 | 4.98 | 4.82 | 4.9 | 4.9 | +0.04 (+0.82%) | 3,144,850 |
| 18 Jan 2012 | CNY | 4.99 | 5.04 | 4.84 | 4.86 | 4.86 | -0.15 (-2.99%) | 4,971,041 |
| 17 Jan 2012 | CNY | 4.75 | 5.02 | 4.69 | 5.01 | 5.01 | +0.26 (+5.47%) | 4,461,790 |
| 16 Jan 2012 | CNY | 4.84 | 4.91 | 4.75 | 4.75 | 4.75 | -0.12 (-2.46%) | 2,167,351 |
| 13 Jan 2012 | CNY | 5.06 | 5.11 | 4.86 | 4.87 | 4.87 | -0.19 (-3.75%) | 4,701,891 |
| 12 Jan 2012 | CNY | 5.09 | 5.19 | 5.01 | 5.06 | 5.06 | -0.04 (-0.78%) | 4,008,761 |
| 11 Jan 2012 | CNY | 4.99 | 5.35 | 4.93 | 5.1 | 5.1 | +0.11 (+2.20%) | 9,132,652 |
| 10 Jan 2012 | CNY | 4.75 | 4.99 | 4.7 | 4.99 | 4.99 | +0.24 (+5.05%) | 5,895,408 |
| 9 Jan 2012 | CNY | 4.6 | 4.78 | 4.52 | 4.75 | 4.75 | +0.16 (+3.49%) | 4,528,795 |
| 6 Jan 2012 | CNY | 4.6 | 4.64 | 4.45 | 4.59 | 4.59 | +0.01 (+0.22%) | 2,320,460 |
| 5 Jan 2012 | CNY | 4.86 | 4.86 | 4.58 | 4.58 | 4.58 | -0.31 (-6.34%) | 3,466,858 |
| 4 Jan 2012 | CNY | 4.99 | 5.03 | 4.89 | 4.89 | 4.89 | -0.08 (-1.61%) | 2,819,200 |
| 30 Dec 2011 | CNY | 4.93 | 4.97 | 4.89 | 4.97 | 4.97 | +0.08 (+1.64%) | 2,481,866 |
| 29 Dec 2011 | CNY | 4.89 | 4.93 | 4.86 | 4.89 | 4.89 | -0.03 (-0.61%) | 2,742,701 |
