| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2012 | CNY | 3.0967 | 3.1164 | 2.9783 | 3.0809 | 3.0809 | +0.004 (+0.13%) | 4,826,794 |
| 5 Jan 2012 | CNY | 3.2308 | 3.2308 | 3.069 | 3.0769 | 3.0769 | -0.185 (-5.68%) | 5,578,898 |
| 4 Jan 2012 | CNY | 3.2978 | 3.3649 | 3.2584 | 3.2623 | 3.2623 | -0.012 (-0.36%) | 6,985,565 |
| 30 Dec 2011 | CNY | 3.2071 | 3.3018 | 3.1992 | 3.2742 | 3.2742 | +0.067 (+2.09%) | 7,812,299 |
| 29 Dec 2011 | CNY | 3.1953 | 3.2544 | 3.1795 | 3.2071 | 3.2071 | -0.004 (-0.12%) | 4,009,609 |
| 27 Dec 2011 | CNY | 3.3688 | 3.3728 | 3.2032 | 3.2111 | 3.2111 | -0.166 (-4.90%) | 5,773,054 |
| 26 Dec 2011 | CNY | 3.3373 | 3.4241 | 3.3176 | 3.3767 | 3.3767 | +0.024 (+0.70%) | 4,555,863 |
| 23 Dec 2011 | CNY | 3.3136 | 3.4083 | 3.2821 | 3.3531 | 3.3531 | +0.016 (+0.47%) | 6,514,346 |
| 22 Dec 2011 | CNY | 3.357 | 3.4162 | 3.2032 | 3.3373 | 3.3373 | -0.142 (-4.08%) | 9,690,400 |
| 21 Dec 2011 | CNY | 3.6529 | 3.6923 | 3.4793 | 3.4793 | 3.4793 | -0.126 (-3.50%) | 7,068,652 |
| 20 Dec 2011 | CNY | 3.6529 | 3.7041 | 3.6055 | 3.6055 | 3.6055 | -0.051 (-1.40%) | 7,860,119 |
| 19 Dec 2011 | CNY | 3.6647 | 3.6844 | 3.5345 | 3.6568 | 3.6568 | -0.032 (-0.86%) | 7,986,857 |
| 16 Dec 2011 | CNY | 3.5345 | 3.7002 | 3.5109 | 3.6884 | 3.6884 | +0.158 (+4.47%) | 9,040,164 |
| 15 Dec 2011 | CNY | 3.6489 | 3.6489 | 3.5148 | 3.5306 | 3.5306 | -0.122 (-3.35%) | 9,265,939 |
| 14 Dec 2011 | CNY | 3.7475 | 3.8304 | 3.6292 | 3.6529 | 3.6529 | -0.11 (-2.93%) | 7,460,791 |
| 13 Dec 2011 | CNY | 3.9961 | 4.0276 | 3.7436 | 3.7633 | 3.7633 | -0.276 (-6.84%) | 10,129,380 |
| 12 Dec 2011 | CNY | 4.1617 | 4.1617 | 4.0355 | 4.0395 | 4.0395 | -0.106 (-2.57%) | 6,011,182 |
| 9 Dec 2011 | CNY | 4.1578 | 4.2367 | 4.1144 | 4.146 | 4.146 | -0.071 (-1.68%) | 6,143,569 |
| 8 Dec 2011 | CNY | 4.1499 | 4.2801 | 4.1105 | 4.217 | 4.217 | +0.02 (+0.47%) | 9,770,260 |
| 7 Dec 2011 | CNY | 4.2604 | 4.2801 | 4.146 | 4.1972 | 4.1972 | -0.063 (-1.48%) | 7,208,751 |
| 6 Dec 2011 | CNY | 4.0947 | 4.2919 | 4.0434 | 4.2604 | 4.2604 | +0.13 (+3.15%) | 12,984,959 |
| 5 Dec 2011 | CNY | 4.497 | 4.497 | 4.1302 | 4.1302 | 4.1302 | -0.379 (-8.40%) | 15,073,414 |
| 2 Dec 2011 | CNY | 4.8757 | 4.8757 | 4.5089 | 4.5089 | 4.5089 | -0.501 (-10.00%) | 22,797,186 |
| 1 Dec 2011 | CNY | 5.2189 | 5.3176 | 5.002 | 5.0099 | 5.0099 | -0.071 (-1.40%) | 30,377,515 |
| 30 Nov 2011 | CNY | 5.3452 | 5.3452 | 4.9349 | 5.0809 | 5.0809 | -0.225 (-4.24%) | 30,408,468 |
| 29 Nov 2011 | CNY | 5.3846 | 5.5148 | 5.1716 | 5.3057 | 5.3057 | -0.035 (-0.66%) | 44,366,010 |
| 28 Nov 2011 | CNY | 5.4359 | 5.4359 | 4.9901 | 5.3412 | 5.3412 | -0.13 (-2.38%) | 44,643,114 |
| 25 Nov 2011 | CNY | 5.6174 | 5.6647 | 5.3767 | 5.4714 | 5.4714 | -0.099 (-1.77%) | 52,135,281 |
| 24 Nov 2011 | CNY | 5.4043 | 5.6805 | 5.286 | 5.57 | 5.57 | +0.071 (+1.29%) | 56,329,385 |
| 23 Nov 2011 | CNY | 5.5306 | 5.6213 | 5.3333 | 5.499 | 5.499 | +0.02 (+0.36%) | 58,970,893 |
