| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2012 | CNY | 1.635 | 1.68 | 1.55 | 1.604 | 1.604 | -0.036 (-2.20%) | 10,936,950 |
| 5 Jan 2012 | CNY | 1.748 | 1.77 | 1.625 | 1.64 | 1.64 | -0.139 (-7.81%) | 9,220,200 |
| 4 Jan 2012 | CNY | 1.87 | 1.897 | 1.759 | 1.779 | 1.779 | -0.074 (-3.99%) | 5,504,520 |
| 30 Dec 2011 | CNY | 1.765 | 1.863 | 1.765 | 1.853 | 1.853 | +0.058 (+3.23%) | 5,495,510 |
| 29 Dec 2011 | CNY | 1.75 | 1.795 | 1.738 | 1.795 | 1.795 | +0.005 (+0.28%) | 4,750,970 |
| 28 Dec 2011 | CNY | 1.781 | 1.8 | 1.67 | 1.79 | 1.79 | -0.011 (-0.61%) | 11,582,600 |
| 27 Dec 2011 | CNY | 1.897 | 1.897 | 1.795 | 1.801 | 1.801 | -0.075 (-4.00%) | 8,011,660 |
| 26 Dec 2011 | CNY | 1.832 | 1.906 | 1.815 | 1.876 | 1.876 | -0.022 (-1.16%) | 2,937,370 |
| 23 Dec 2011 | CNY | 1.876 | 1.919 | 1.851 | 1.898 | 1.898 | +0.008 (+0.42%) | 5,871,260 |
| 22 Dec 2011 | CNY | 1.88 | 1.919 | 1.793 | 1.89 | 1.89 | -0.004 (-0.21%) | 10,360,780 |
| 21 Dec 2011 | CNY | 1.968 | 1.978 | 1.892 | 1.894 | 1.894 | -0.044 (-2.27%) | 8,728,620 |
| 20 Dec 2011 | CNY | 1.955 | 2.015 | 1.93 | 1.938 | 1.938 | -0.027 (-1.37%) | 11,558,060 |
| 19 Dec 2011 | CNY | 1.935 | 1.979 | 1.889 | 1.965 | 1.965 | +0.02 (+1.03%) | 8,685,680 |
| 16 Dec 2011 | CNY | 1.881 | 1.95 | 1.858 | 1.945 | 1.945 | +0.063 (+3.35%) | 8,539,690 |
| 15 Dec 2011 | CNY | 1.833 | 1.905 | 1.816 | 1.882 | 1.882 | -0.003 (-0.16%) | 14,037,760 |
| 14 Dec 2011 | CNY | 1.833 | 1.899 | 1.809 | 1.885 | 1.885 | -0.001 (-0.05%) | 14,580,650 |
| 13 Dec 2011 | CNY | 1.95 | 1.959 | 1.88 | 1.886 | 1.886 | -0.066 (-3.38%) | 10,952,640 |
| 12 Dec 2011 | CNY | 1.965 | 1.986 | 1.952 | 1.952 | 1.952 | -0.011 (-0.56%) | 10,055,490 |
| 9 Dec 2011 | CNY | 1.99 | 2.039 | 1.951 | 1.963 | 1.963 | -0.059 (-2.92%) | 10,961,880 |
| 8 Dec 2011 | CNY | 2 | 2.08 | 1.988 | 2.022 | 2.022 | -0.006 (-0.30%) | 10,357,510 |
| 7 Dec 2011 | CNY | 2.04 | 2.079 | 2.013 | 2.028 | 2.028 | +0.01 (+0.50%) | 9,120,790 |
| 6 Dec 2011 | CNY | 2.009 | 2.039 | 1.96 | 2.018 | 2.018 | +0.007 (+0.35%) | 8,135,610 |
| 5 Dec 2011 | CNY | 2.115 | 2.115 | 1.99 | 2.011 | 2.011 | -0.104 (-4.92%) | 15,795,980 |
| 2 Dec 2011 | CNY | 2.19 | 2.226 | 2.09 | 2.115 | 2.115 | -0.087 (-3.95%) | 20,758,500 |
| 1 Dec 2011 | CNY | 2.25 | 2.27 | 2.192 | 2.202 | 2.202 | +0.032 (+1.47%) | 29,477,060 |
| 30 Nov 2011 | CNY | 2.27 | 2.296 | 2.1 | 2.17 | 2.17 | -0.088 (-3.90%) | 40,611,500 |
| 29 Nov 2011 | CNY | 2.231 | 2.269 | 2.205 | 2.258 | 2.258 | +0.067 (+3.06%) | 30,874,600 |
| 28 Nov 2011 | CNY | 2.227 | 2.254 | 2.151 | 2.191 | 2.191 | -0.027 (-1.22%) | 15,848,460 |
| 25 Nov 2011 | CNY | 2.245 | 2.306 | 2.2 | 2.218 | 2.218 | -0.022 (-0.98%) | 22,931,970 |
| 24 Nov 2011 | CNY | 2.17 | 2.263 | 2.056 | 2.24 | 2.24 | +0.031 (+1.40%) | 21,638,210 |
