| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2012 | CNY | 4.7098 | 4.7743 | 4.69 | 4.6949 | 4.6949 | -0.015 (-0.32%) | 1,249,871 |
| 20 Jan 2012 | CNY | 4.6627 | 4.7693 | 4.6627 | 4.7098 | 4.7098 | +0.017 (+0.37%) | 1,753,803 |
| 19 Jan 2012 | CNY | 4.4643 | 4.7495 | 4.4147 | 4.6925 | 4.6925 | +0.055 (+1.18%) | 2,706,484 |
| 18 Jan 2012 | CNY | 4.747 | 5.0322 | 4.5982 | 4.6379 | 4.6379 | -0.077 (-1.63%) | 3,526,532 |
| 17 Jan 2012 | CNY | 4.375 | 4.7619 | 4.3527 | 4.7148 | 4.7148 | +0.337 (+7.71%) | 1,991,767 |
| 16 Jan 2012 | CNY | 4.561 | 4.6057 | 4.3676 | 4.3775 | 4.3775 | -0.236 (-5.11%) | 1,099,885 |
| 13 Jan 2012 | CNY | 4.8983 | 4.9231 | 4.5412 | 4.6131 | 4.6131 | -0.298 (-6.06%) | 2,694,763 |
| 12 Jan 2012 | CNY | 4.9479 | 5.0223 | 4.8909 | 4.9107 | 4.9107 | -0.042 (-0.85%) | 1,524,680 |
| 11 Jan 2012 | CNY | 4.9355 | 5.0546 | 4.8735 | 4.9529 | 4.9529 | +0.03 (+0.61%) | 2,697,274 |
| 10 Jan 2012 | CNY | 4.7371 | 4.9603 | 4.7148 | 4.9231 | 4.9231 | +0.181 (+3.82%) | 2,800,187 |
| 9 Jan 2012 | CNY | 4.5412 | 4.7594 | 4.4271 | 4.7421 | 4.7421 | +0.201 (+4.42%) | 2,835,290 |
| 6 Jan 2012 | CNY | 4.5139 | 4.5759 | 4.2907 | 4.5412 | 4.5412 | +0.027 (+0.60%) | 1,795,897 |
| 5 Jan 2012 | CNY | 4.8363 | 4.8487 | 4.4767 | 4.5139 | 4.5139 | -0.325 (-6.71%) | 2,200,754 |
| 4 Jan 2012 | CNY | 5.0347 | 5.1265 | 4.8264 | 4.8388 | 4.8388 | -0.183 (-3.65%) | 1,837,785 |
| 30 Dec 2011 | CNY | 5.0174 | 5.0694 | 4.9653 | 5.0223 | 5.0223 | +0.035 (+0.70%) | 1,256,919 |
| 29 Dec 2011 | CNY | 4.8611 | 5.0074 | 4.814 | 4.9876 | 4.9876 | +0.032 (+0.65%) | 1,229,425 |
| 28 Dec 2011 | CNY | 4.8487 | 5.0099 | 4.8066 | 4.9554 | 4.9554 | -0.382 (-7.16%) | 3,192,146 |
| 26 Dec 2011 | CNY | 5.4787 | 5.5109 | 5.3373 | 5.3373 | 5.3373 | -0.134 (-2.45%) | 1,484,957 |
| 23 Dec 2011 | CNY | 5.4068 | 5.568 | 5.3596 | 5.4712 | 5.4712 | +0.035 (+0.64%) | 1,983,977 |
| 22 Dec 2011 | CNY | 5.4564 | 5.5308 | 5.2282 | 5.4365 | 5.4365 | -0.109 (-1.97%) | 3,569,630 |
| 21 Dec 2011 | CNY | 5.8358 | 5.878 | 5.5159 | 5.5456 | 5.5456 | -0.228 (-3.95%) | 2,914,285 |
| 20 Dec 2011 | CNY | 5.8185 | 5.9325 | 5.749 | 5.7738 | 5.7738 | -0.117 (-1.98%) | 2,931,505 |
| 19 Dec 2011 | CNY | 5.7193 | 5.8904 | 5.6349 | 5.8904 | 5.8904 | +0.097 (+1.67%) | 4,201,174 |
| 16 Dec 2011 | CNY | 5.5208 | 5.8036 | 5.5208 | 5.7937 | 5.7937 | +0.278 (+5.04%) | 3,321,666 |
| 15 Dec 2011 | CNY | 5.5308 | 5.6374 | 5.4712 | 5.5159 | 5.5159 | -0.04 (-0.71%) | 2,704,508 |
| 14 Dec 2011 | CNY | 5.6572 | 5.8036 | 5.5357 | 5.5556 | 5.5556 | -0.139 (-2.44%) | 2,574,786 |
| 13 Dec 2011 | CNY | 5.7788 | 5.8755 | 5.6944 | 5.6944 | 5.6944 | -0.208 (-3.53%) | 3,137,190 |
| 12 Dec 2011 | CNY | 5.8705 | 6.002 | 5.8457 | 5.9028 | 5.9028 | +0.032 (+0.55%) | 2,741,050 |
| 9 Dec 2011 | CNY | 5.8209 | 5.9449 | 5.8085 | 5.8705 | 5.8705 | 0.0 (0.0%) | 1,967,015 |
| 8 Dec 2011 | CNY | 5.7937 | 5.9152 | 5.6448 | 5.8705 | 5.8705 | +0.047 (+0.81%) | 3,081,492 |
