| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2012 | CNY | 5.4918 | 5.9122 | 5.3733 | 5.5865 | 5.5865 | +0.079 (+1.43%) | 8,802,901 |
| 10 Jan 2012 | CNY | 5.2509 | 5.5924 | 5.2411 | 5.5076 | 5.5076 | +0.227 (+4.30%) | 10,424,905 |
| 9 Jan 2012 | CNY | 4.9765 | 5.3003 | 4.8759 | 5.2805 | 5.2805 | +0.308 (+6.19%) | 6,273,318 |
| 6 Jan 2012 | CNY | 4.8956 | 4.9746 | 4.7416 | 4.9726 | 4.9726 | +0.014 (+0.28%) | 5,337,513 |
| 5 Jan 2012 | CNY | 5.1325 | 5.2509 | 4.868 | 4.9588 | 4.9588 | -0.188 (-3.64%) | 4,327,926 |
| 4 Jan 2012 | CNY | 5.3891 | 5.4661 | 5.1384 | 5.1463 | 5.1463 | -0.174 (-3.27%) | 4,147,194 |
| 30 Dec 2011 | CNY | 5.1897 | 5.3457 | 5.1897 | 5.32 | 5.32 | +0.168 (+3.26%) | 3,927,254 |
| 29 Dec 2011 | CNY | 5.1503 | 5.2707 | 5.1325 | 5.1522 | 5.1522 | -0.061 (-1.17%) | 2,017,144 |
| 28 Dec 2011 | CNY | 5.2312 | 5.2391 | 5.0338 | 5.2134 | 5.2134 | -0.04 (-0.75%) | 2,936,627 |
| 27 Dec 2011 | CNY | 5.4779 | 5.4839 | 5.2509 | 5.2529 | 5.2529 | -0.215 (-3.94%) | 3,166,790 |
| 26 Dec 2011 | CNY | 5.5707 | 5.6457 | 5.4681 | 5.4681 | 5.4681 | -0.111 (-1.98%) | 2,504,375 |
| 23 Dec 2011 | CNY | 5.5332 | 5.6675 | 5.4325 | 5.5786 | 5.5786 | +0.026 (+0.46%) | 3,383,767 |
| 22 Dec 2011 | CNY | 5.7701 | 5.7701 | 5.3299 | 5.553 | 5.553 | -0.231 (-3.99%) | 5,931,414 |
| 21 Dec 2011 | CNY | 6.1669 | 6.2478 | 5.7839 | 5.7839 | 5.7839 | -0.347 (-5.67%) | 3,870,633 |
| 20 Dec 2011 | CNY | 6.161 | 6.2774 | 6.1195 | 6.1314 | 6.1314 | -0.083 (-1.33%) | 3,099,608 |
| 19 Dec 2011 | CNY | 6.1235 | 6.2932 | 6.007 | 6.2143 | 6.2143 | +0.085 (+1.39%) | 5,044,560 |
| 16 Dec 2011 | CNY | 5.9576 | 6.1491 | 5.9221 | 6.1294 | 6.1294 | +0.178 (+2.99%) | 3,473,325 |
| 15 Dec 2011 | CNY | 6.0721 | 6.0721 | 5.8945 | 5.9517 | 5.9517 | -0.199 (-3.24%) | 4,815,415 |
| 14 Dec 2011 | CNY | 6.2952 | 6.3544 | 6.1392 | 6.1511 | 6.1511 | -0.164 (-2.59%) | 3,563,815 |
| 13 Dec 2011 | CNY | 6.5735 | 6.5735 | 6.2143 | 6.3149 | 6.3149 | -0.349 (-5.24%) | 6,235,021 |
| 12 Dec 2011 | CNY | 6.6347 | 6.8242 | 6.6347 | 6.6643 | 6.6643 | -0.034 (-0.50%) | 4,859,832 |
| 9 Dec 2011 | CNY | 6.5341 | 6.7433 | 6.4946 | 6.6979 | 6.6979 | +0.045 (+0.68%) | 3,242,908 |
| 8 Dec 2011 | CNY | 6.6466 | 6.7709 | 6.4946 | 6.6525 | 6.6525 | +0.006 (+0.09%) | 5,060,274 |
| 7 Dec 2011 | CNY | 6.6308 | 6.6841 | 6.5952 | 6.6466 | 6.6466 | +0.016 (+0.24%) | 2,678,080 |
| 6 Dec 2011 | CNY | 6.5104 | 6.688 | 6.5104 | 6.6308 | 6.6308 | +0.122 (+1.88%) | 3,550,629 |
| 5 Dec 2011 | CNY | 6.69 | 6.69 | 6.4768 | 6.5084 | 6.5084 | -0.188 (-2.80%) | 3,653,266 |
| 2 Dec 2011 | CNY | 6.8696 | 6.9012 | 6.6525 | 6.6959 | 6.6959 | -0.197 (-2.86%) | 3,881,418 |
| 1 Dec 2011 | CNY | 7.0631 | 7.0868 | 6.8302 | 6.8933 | 6.8933 | +0.099 (+1.45%) | 7,978,016 |
| 30 Nov 2011 | CNY | 7.2427 | 7.2427 | 6.6347 | 6.7946 | 6.7946 | -0.44 (-6.08%) | 8,300,382 |
| 29 Nov 2011 | CNY | 7.2644 | 7.298 | 7.1263 | 7.2348 | 7.2348 | +0.128 (+1.81%) | 5,709,184 |
