| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2012 | CNY | 7.65 | 7.815 | 7.61 | 7.78 | 7.78 | +0.135 (+1.77%) | 2,570,484 |
| 2 Feb 2012 | CNY | 7.545 | 7.65 | 7.5 | 7.645 | 7.645 | +0.165 (+2.21%) | 1,329,256 |
| 1 Feb 2012 | CNY | 7.48 | 7.625 | 7.475 | 7.48 | 7.48 | +0.005 (+0.07%) | 1,379,842 |
| 31 Jan 2012 | CNY | 7.56 | 7.59 | 7.38 | 7.475 | 7.475 | -0.1 (-1.32%) | 1,345,492 |
| 30 Jan 2012 | CNY | 7.59 | 7.645 | 7.54 | 7.575 | 7.575 | -0.015 (-0.20%) | 1,310,612 |
| 20 Jan 2012 | CNY | 7.54 | 7.67 | 7.375 | 7.59 | 7.59 | -0.04 (-0.52%) | 2,404,362 |
| 19 Jan 2012 | CNY | 7.555 | 7.705 | 7.54 | 7.63 | 7.63 | +0.075 (+0.99%) | 1,131,008 |
| 18 Jan 2012 | CNY | 7.695 | 7.81 | 7.53 | 7.555 | 7.555 | -0.115 (-1.50%) | 1,649,722 |
| 17 Jan 2012 | CNY | 7.34 | 7.69 | 7.275 | 7.67 | 7.67 | +0.33 (+4.50%) | 2,519,120 |
| 16 Jan 2012 | CNY | 7.505 | 7.505 | 7.34 | 7.34 | 7.34 | -0.26 (-3.42%) | 959,600 |
| 13 Jan 2012 | CNY | 7.975 | 7.975 | 7.6 | 7.6 | 7.6 | -0.35 (-4.40%) | 2,337,052 |
| 12 Jan 2012 | CNY | 7.905 | 8.12 | 7.865 | 7.95 | 7.95 | +0.025 (+0.32%) | 3,470,294 |
| 11 Jan 2012 | CNY | 7.99 | 8.005 | 7.855 | 7.925 | 7.925 | -0.055 (-0.69%) | 2,064,428 |
| 10 Jan 2012 | CNY | 7.8 | 8.03 | 7.735 | 7.98 | 7.98 | +0.185 (+2.37%) | 2,830,812 |
| 9 Jan 2012 | CNY | 7.505 | 7.82 | 7.5 | 7.795 | 7.795 | +0.17 (+2.23%) | 3,014,158 |
| 6 Jan 2012 | CNY | 7.295 | 7.64 | 7.145 | 7.625 | 7.625 | +0.36 (+4.96%) | 1,703,352 |
| 5 Jan 2012 | CNY | 7.645 | 7.725 | 7.265 | 7.265 | 7.265 | -0.49 (-6.32%) | 2,042,236 |
| 4 Jan 2012 | CNY | 8.01 | 8.1 | 7.755 | 7.755 | 7.755 | -0.185 (-2.33%) | 1,495,178 |
| 30 Dec 2011 | CNY | 7.84 | 7.955 | 7.84 | 7.94 | 7.94 | +0.105 (+1.34%) | 1,685,736 |
| 29 Dec 2011 | CNY | 7.94 | 7.975 | 7.785 | 7.835 | 7.835 | -0.19 (-2.37%) | 2,202,364 |
| 28 Dec 2011 | CNY | 7.975 | 8.485 | 7.9 | 8.025 | 8.025 | +0.31 (+4.02%) | 5,032,568 |
| 27 Dec 2011 | CNY | 7.855 | 7.87 | 7.7 | 7.715 | 7.715 | -0.135 (-1.72%) | 634,038 |
| 26 Dec 2011 | CNY | 7.94 | 8.005 | 7.805 | 7.85 | 7.85 | -0.09 (-1.13%) | 644,300 |
| 23 Dec 2011 | CNY | 7.89 | 8.015 | 7.85 | 7.94 | 7.94 | +0.05 (+0.63%) | 1,009,562 |
| 22 Dec 2011 | CNY | 7.995 | 7.995 | 7.68 | 7.89 | 7.89 | -0.15 (-1.87%) | 1,435,684 |
| 21 Dec 2011 | CNY | 8.38 | 8.385 | 8.005 | 8.04 | 8.04 | -0.25 (-3.02%) | 1,065,258 |
| 20 Dec 2011 | CNY | 8.28 | 8.4 | 8.28 | 8.29 | 8.29 | +0.025 (+0.30%) | 909,480 |
| 19 Dec 2011 | CNY | 8.2 | 8.3 | 8.025 | 8.265 | 8.265 | -0.035 (-0.42%) | 936,730 |
| 16 Dec 2011 | CNY | 8.105 | 8.315 | 8 | 8.3 | 8.3 | +0.21 (+2.60%) | 1,195,850 |
| 15 Dec 2011 | CNY | 8.225 | 8.29 | 7.915 | 8.09 | 8.09 | -0.205 (-2.47%) | 2,382,014 |
