| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2012 | CNY | 6.019 | 6.019 | 5.905 | 5.9549 | 5.9549 | -0.11 (-1.82%) | 1,419,024 |
| 6 Feb 2012 | CNY | 5.9763 | 6.1081 | 5.9122 | 6.0653 | 6.0653 | +0.128 (+2.16%) | 1,945,383 |
| 3 Feb 2012 | CNY | 5.8018 | 5.9727 | 5.7804 | 5.9371 | 5.9371 | +0.128 (+2.21%) | 2,184,428 |
| 2 Feb 2012 | CNY | 5.7483 | 5.8231 | 5.67 | 5.8089 | 5.8089 | +0.071 (+1.24%) | 1,592,618 |
| 1 Feb 2012 | CNY | 5.6807 | 5.7982 | 5.6094 | 5.7377 | 5.7377 | +0.057 (+1.00%) | 1,689,845 |
| 31 Jan 2012 | CNY | 5.7555 | 5.7982 | 5.6201 | 5.6807 | 5.6807 | -0.043 (-0.75%) | 1,622,231 |
| 30 Jan 2012 | CNY | 5.8018 | 5.8303 | 5.7198 | 5.7234 | 5.7234 | -0.018 (-0.31%) | 1,739,416 |
| 20 Jan 2012 | CNY | 5.6985 | 5.8409 | 5.6985 | 5.7412 | 5.7412 | +0.043 (+0.75%) | 1,624,140 |
| 19 Jan 2012 | CNY | 5.8231 | 5.9335 | 5.6379 | 5.6985 | 5.6985 | -0.114 (-1.96%) | 2,922,886 |
| 18 Jan 2012 | CNY | 6.3645 | 6.3645 | 5.7804 | 5.8124 | 5.8124 | -0.331 (-5.39%) | 2,426,495 |
| 17 Jan 2012 | CNY | 5.8623 | 6.2968 | 5.556 | 6.1437 | 6.1437 | +0.167 (+2.80%) | 6,337,949 |
| 13 Jan 2012 | CNY | 6.2327 | 6.2683 | 5.8018 | 5.9763 | 5.9763 | -0.199 (-3.23%) | 2,928,521 |
| 12 Jan 2012 | CNY | 6.3146 | 6.4357 | 6.1472 | 6.1757 | 6.1757 | -0.139 (-2.20%) | 1,262,797 |
| 11 Jan 2012 | CNY | 6.4108 | 6.4108 | 6.2434 | 6.3146 | 6.3146 | -0.064 (-1.00%) | 1,251,454 |
| 10 Jan 2012 | CNY | 6.1935 | 6.4215 | 6.1615 | 6.3787 | 6.3787 | +0.146 (+2.34%) | 2,900,553 |
| 9 Jan 2012 | CNY | 6.1579 | 6.2327 | 5.8801 | 6.2327 | 6.2327 | +0.075 (+1.21%) | 6,145,058 |
| 6 Jan 2012 | CNY | 6.0582 | 6.1793 | 5.7555 | 6.1579 | 6.1579 | +0.046 (+0.76%) | 3,846,002 |
| 5 Jan 2012 | CNY | 6.2683 | 6.2683 | 6.0689 | 6.1116 | 6.1116 | -0.21 (-3.32%) | 2,479,862 |
| 4 Jan 2012 | CNY | 6.5248 | 6.5248 | 6.2327 | 6.3217 | 6.3217 | -0.142 (-2.20%) | 1,487,225 |
| 30 Dec 2011 | CNY | 6.3965 | 6.5497 | 6.3396 | 6.4642 | 6.4642 | +0.053 (+0.83%) | 2,700,269 |
| 29 Dec 2011 | CNY | 6.3075 | 6.4998 | 6.2185 | 6.4108 | 6.4108 | -0.007 (-0.11%) | 2,123,910 |
| 28 Dec 2011 | CNY | 6.6031 | 6.6458 | 6.3253 | 6.4179 | 6.4179 | -0.242 (-3.64%) | 2,722,114 |
| 27 Dec 2011 | CNY | 6.6067 | 6.7278 | 6.4286 | 6.6601 | 6.6601 | -0.036 (-0.53%) | 2,271,371 |
| 26 Dec 2011 | CNY | 6.7563 | 6.856 | 6.5711 | 6.6957 | 6.6957 | -0.05 (-0.74%) | 1,677,325 |
| 23 Dec 2011 | CNY | 6.6601 | 6.8382 | 6.6245 | 6.7456 | 6.7456 | +0.096 (+1.45%) | 2,086,123 |
| 22 Dec 2011 | CNY | 6.6174 | 6.7741 | 6.4856 | 6.6494 | 6.6494 | -0.036 (-0.53%) | 1,794,620 |
| 21 Dec 2011 | CNY | 6.8595 | 6.9628 | 6.6245 | 6.685 | 6.685 | -0.078 (-1.16%) | 2,080,128 |
| 20 Dec 2011 | CNY | 6.6601 | 6.945 | 6.6423 | 6.7634 | 6.7634 | +0.182 (+2.76%) | 5,138,809 |
| 19 Dec 2011 | CNY | 6.5889 | 6.5889 | 6.4108 | 6.5817 | 6.5817 | +0.046 (+0.71%) | 1,803,619 |
| 16 Dec 2011 | CNY | 6.3431 | 6.5532 | 6.2754 | 6.5354 | 6.5354 | +0.125 (+1.94%) | 1,663,983 |
