| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2012 | CNY | 8.8988 | 8.8988 | 8.6938 | 8.7599 | 8.7599 | -0.212 (-2.36%) | 747,405 |
| 6 Feb 2012 | CNY | 9.0244 | 9.1169 | 8.8988 | 8.9715 | 8.9715 | -0.053 (-0.59%) | 1,136,830 |
| 3 Feb 2012 | CNY | 8.8723 | 9.1103 | 8.8459 | 9.0244 | 9.0244 | +0.093 (+1.04%) | 1,205,732 |
| 2 Feb 2012 | CNY | 8.8459 | 9.388 | 8.8459 | 8.9318 | 8.9318 | +0.278 (+3.21%) | 2,048,071 |
| 1 Feb 2012 | CNY | 8.6475 | 8.912 | 8.6145 | 8.6541 | 8.6541 | -0.046 (-0.53%) | 746,305 |
| 31 Jan 2012 | CNY | 8.7731 | 8.7996 | 8.6145 | 8.7004 | 8.7004 | -0.073 (-0.83%) | 449,654 |
| 30 Jan 2012 | CNY | 8.9252 | 8.9715 | 8.707 | 8.7731 | 8.7731 | +0.04 (+0.45%) | 959,873 |
| 20 Jan 2012 | CNY | 8.5946 | 8.8128 | 8.5285 | 8.7335 | 8.7335 | +0.238 (+2.80%) | 875,420 |
| 19 Jan 2012 | CNY | 8.4161 | 8.6277 | 8.2707 | 8.4955 | 8.4955 | +0.086 (+1.02%) | 710,745 |
| 18 Jan 2012 | CNY | 8.6806 | 8.7864 | 8.3897 | 8.4095 | 8.4095 | -0.271 (-3.12%) | 790,471 |
| 17 Jan 2012 | CNY | 8.2575 | 8.7136 | 8.1914 | 8.6806 | 8.6806 | +0.489 (+5.97%) | 708,939 |
| 16 Jan 2012 | CNY | 8.4624 | 8.5153 | 8.1319 | 8.1914 | 8.1914 | -0.377 (-4.40%) | 647,158 |
| 13 Jan 2012 | CNY | 8.8988 | 9.0773 | 8.469 | 8.5682 | 8.5682 | -0.483 (-5.33%) | 981,761 |
| 12 Jan 2012 | CNY | 9.0045 | 9.1235 | 8.8789 | 9.0508 | 9.0508 | +0.059 (+0.66%) | 844,810 |
| 11 Jan 2012 | CNY | 9.2425 | 9.2425 | 8.945 | 8.9913 | 8.9913 | -0.265 (-2.86%) | 2,011,848 |
| 10 Jan 2012 | CNY | 8.5814 | 9.3285 | 8.5814 | 9.2558 | 9.2558 | +0.773 (+9.12%) | 3,020,483 |
| 9 Jan 2012 | CNY | 8.2178 | 8.5285 | 8.1054 | 8.4823 | 8.4823 | +0.337 (+4.14%) | 625,461 |
| 6 Jan 2012 | CNY | 7.9864 | 8.231 | 7.9401 | 8.1451 | 8.1451 | +0.145 (+1.82%) | 389,910 |
| 5 Jan 2012 | CNY | 8.4624 | 8.4624 | 7.9864 | 7.9996 | 7.9996 | -0.628 (-7.28%) | 639,513 |
| 30 Dec 2011 | CNY | 8.5616 | 8.6541 | 8.4624 | 8.6277 | 8.6277 | +0.178 (+2.11%) | 322,962 |
| 29 Dec 2011 | CNY | 8.3104 | 8.4889 | 8.3037 | 8.4492 | 8.4492 | +0.059 (+0.71%) | 418,826 |
| 28 Dec 2011 | CNY | 8.5814 | 8.5814 | 8.1847 | 8.3897 | 8.3897 | -0.245 (-2.83%) | 879,504 |
| 27 Dec 2011 | CNY | 8.9979 | 9.0574 | 8.6145 | 8.6343 | 8.6343 | -0.443 (-4.88%) | 549,365 |
| 26 Dec 2011 | CNY | 9.031 | 9.2888 | 8.912 | 9.0773 | 9.0773 | +0.073 (+0.81%) | 597,727 |
| 23 Dec 2011 | CNY | 9.031 | 9.1566 | 8.9384 | 9.0045 | 9.0045 | +0.026 (+0.29%) | 776,726 |
| 22 Dec 2011 | CNY | 9.1698 | 9.2359 | 8.7335 | 8.9781 | 8.9781 | -0.284 (-3.07%) | 1,045,811 |
| 21 Dec 2011 | CNY | 9.5929 | 9.7714 | 9.2624 | 9.2624 | 9.2624 | -0.291 (-3.05%) | 862,331 |
| 20 Dec 2011 | CNY | 9.6392 | 9.8838 | 9.5268 | 9.5533 | 9.5533 | -0.053 (-0.55%) | 1,108,186 |
| 19 Dec 2011 | CNY | 9.4475 | 9.6458 | 9.3219 | 9.6062 | 9.6062 | +0.159 (+1.68%) | 1,104,915 |
| 16 Dec 2011 | CNY | 9.064 | 9.4475 | 9.064 | 9.4475 | 9.4475 | +0.344 (+3.78%) | 1,080,441 |
