| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2012 | CNY | 9.88 | 10.25 | 9.73 | 10.2 | 10.2 | +0.38 (+3.87%) | 1,571,803 |
| 2 Feb 2012 | CNY | 9.75 | 9.83 | 9.61 | 9.82 | 9.82 | +0.07 (+0.72%) | 434,304 |
| 1 Feb 2012 | CNY | 9.85 | 9.96 | 9.69 | 9.75 | 9.75 | -0.27 (-2.69%) | 816,404 |
| 31 Jan 2012 | CNY | 9.67 | 10.2 | 9.53 | 10.02 | 10.02 | +0.24 (+2.45%) | 1,384,871 |
| 30 Jan 2012 | CNY | 9.86 | 9.95 | 9.7 | 9.78 | 9.78 | -0.07 (-0.71%) | 262,802 |
| 20 Jan 2012 | CNY | 9.41 | 9.88 | 9.4 | 9.85 | 9.85 | +0.4 (+4.23%) | 757,477 |
| 19 Jan 2012 | CNY | 9.42 | 9.6 | 9.37 | 9.45 | 9.45 | -0.13 (-1.36%) | 363,773 |
| 18 Jan 2012 | CNY | 9.59 | 9.86 | 9.48 | 9.58 | 9.58 | -0.01 (-0.10%) | 515,703 |
| 17 Jan 2012 | CNY | 9.06 | 9.76 | 9.06 | 9.59 | 9.59 | +0.53 (+5.85%) | 616,991 |
| 16 Jan 2012 | CNY | 9 | 9.3 | 8.89 | 9.06 | 9.06 | -0.04 (-0.44%) | 402,701 |
| 13 Jan 2012 | CNY | 9.58 | 9.65 | 9.02 | 9.1 | 9.1 | -0.56 (-5.80%) | 607,088 |
| 12 Jan 2012 | CNY | 9.38 | 9.98 | 9.31 | 9.66 | 9.66 | +0.24 (+2.55%) | 1,187,343 |
| 11 Jan 2012 | CNY | 9.27 | 9.56 | 9.27 | 9.42 | 9.42 | +0.02 (+0.21%) | 722,110 |
| 10 Jan 2012 | CNY | 9 | 9.45 | 8.83 | 9.4 | 9.4 | +0.45 (+5.03%) | 679,852 |
| 9 Jan 2012 | CNY | 8.68 | 9.13 | 8.41 | 8.95 | 8.95 | +0.32 (+3.71%) | 371,587 |
| 6 Jan 2012 | CNY | 8.25 | 8.8 | 8.25 | 8.63 | 8.63 | +0.13 (+1.53%) | 408,302 |
| 5 Jan 2012 | CNY | 9.03 | 9.18 | 8.5 | 8.5 | 8.5 | -0.64 (-7.00%) | 553,591 |
| 4 Jan 2012 | CNY | 9.68 | 9.69 | 9.06 | 9.14 | 9.14 | -0.46 (-4.79%) | 296,261 |
| 30 Dec 2011 | CNY | 9.45 | 9.65 | 9.45 | 9.6 | 9.6 | +0.04 (+0.42%) | 262,861 |
| 29 Dec 2011 | CNY | 9.5 | 9.73 | 9.48 | 9.56 | 9.56 | -0.13 (-1.34%) | 339,577 |
| 28 Dec 2011 | CNY | 9.9 | 10.03 | 9.45 | 9.69 | 9.69 | -0.31 (-3.10%) | 530,777 |
| 27 Dec 2011 | CNY | 9.92 | 10.07 | 9.78 | 10 | 10 | +0.07 (+0.70%) | 418,683 |
| 26 Dec 2011 | CNY | 10.3 | 10.38 | 9.92 | 9.93 | 9.93 | -0.07 (-0.70%) | 355,488 |
| 23 Dec 2011 | CNY | 9.88 | 10.1 | 9.79 | 10 | 10 | +0.2 (+2.04%) | 500,354 |
| 22 Dec 2011 | CNY | 9.74 | 9.86 | 9.36 | 9.8 | 9.8 | +0.05 (+0.51%) | 616,703 |
| 21 Dec 2011 | CNY | 9.88 | 10.08 | 9.75 | 9.75 | 9.75 | -0.08 (-0.81%) | 400,684 |
| 20 Dec 2011 | CNY | 9.96 | 10.09 | 9.7 | 9.83 | 9.83 | -0.15 (-1.50%) | 572,119 |
| 19 Dec 2011 | CNY | 10.3 | 10.3 | 9.6 | 9.98 | 9.98 | -0.32 (-3.11%) | 542,451 |
| 16 Dec 2011 | CNY | 10.05 | 10.32 | 9.87 | 10.3 | 10.3 | +0.17 (+1.68%) | 453,072 |
| 15 Dec 2011 | CNY | 10.5 | 10.56 | 10.13 | 10.13 | 10.13 | -0.32 (-3.06%) | 234,088 |
