| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2012 | CNY | 4.6231 | 4.7436 | 4.5949 | 4.6667 | 4.6667 | -0.033 (-0.71%) | 777,507 |
| 30 Jan 2012 | CNY | 4.6795 | 4.8 | 4.618 | 4.7 | 4.7 | +0.028 (+0.60%) | 1,325,056 |
| 20 Jan 2012 | CNY | 4.6923 | 4.7077 | 4.6256 | 4.6718 | 4.6718 | +0.033 (+0.72%) | 1,498,266 |
| 19 Jan 2012 | CNY | 4.5077 | 4.6539 | 4.4564 | 4.6385 | 4.6385 | +0.123 (+2.73%) | 2,174,975 |
| 18 Jan 2012 | CNY | 4.8205 | 4.8205 | 4.5128 | 4.5154 | 4.5154 | -0.287 (-5.98%) | 2,387,927 |
| 17 Jan 2012 | CNY | 4.4923 | 4.818 | 4.4846 | 4.8026 | 4.8026 | +0.264 (+5.82%) | 1,816,900 |
| 16 Jan 2012 | CNY | 4.5795 | 4.6103 | 4.5026 | 4.5385 | 4.5385 | -0.108 (-2.32%) | 1,035,060 |
| 13 Jan 2012 | CNY | 4.9641 | 5.0154 | 4.6436 | 4.6462 | 4.6462 | -0.372 (-7.41%) | 3,074,600 |
| 12 Jan 2012 | CNY | 5.3821 | 5.3821 | 5.0154 | 5.018 | 5.018 | -0.11 (-2.15%) | 3,819,418 |
| 11 Jan 2012 | CNY | 4.9769 | 5.2128 | 4.9103 | 5.1282 | 5.1282 | +0.151 (+3.04%) | 4,081,950 |
| 10 Jan 2012 | CNY | 4.7769 | 5.018 | 4.759 | 4.9769 | 4.9769 | +0.208 (+4.36%) | 3,611,992 |
| 9 Jan 2012 | CNY | 4.5872 | 4.7692 | 4.4564 | 4.7692 | 4.7692 | +0.19 (+4.14%) | 2,725,530 |
| 6 Jan 2012 | CNY | 4.6282 | 4.6872 | 4.4359 | 4.5795 | 4.5795 | -0.049 (-1.05%) | 2,730,062 |
| 5 Jan 2012 | CNY | 5.0539 | 5.0539 | 4.6231 | 4.6282 | 4.6282 | -0.436 (-8.61%) | 4,730,462 |
| 4 Jan 2012 | CNY | 5.4872 | 5.5026 | 5.0641 | 5.0641 | 5.0641 | -0.277 (-5.18%) | 2,934,828 |
| 30 Dec 2011 | CNY | 5.3282 | 5.3974 | 5.3128 | 5.341 | 5.341 | +0.023 (+0.43%) | 2,326,002 |
| 29 Dec 2011 | CNY | 5.3077 | 5.3462 | 5.2205 | 5.318 | 5.318 | +0.008 (+0.15%) | 2,290,555 |
| 28 Dec 2011 | CNY | 5.359 | 5.4692 | 5.1359 | 5.3103 | 5.3103 | -0.226 (-4.08%) | 4,200,498 |
| 27 Dec 2011 | CNY | 6.1769 | 6.1769 | 5.5359 | 5.5359 | 5.5359 | -0.615 (-10.00%) | 5,748,003 |
| 26 Dec 2011 | CNY | 6.1821 | 6.3154 | 6.1051 | 6.1513 | 6.1513 | -0.08 (-1.28%) | 3,991,860 |
| 23 Dec 2011 | CNY | 6.2513 | 6.3462 | 6.1615 | 6.2308 | 6.2308 | -0.085 (-1.34%) | 5,839,005 |
| 22 Dec 2011 | CNY | 6.1539 | 6.4 | 5.9256 | 6.3154 | 6.3154 | +0.008 (+0.12%) | 13,274,905 |
| 21 Dec 2011 | CNY | 6 | 6.3077 | 5.9692 | 6.3077 | 6.3077 | +0.574 (+10.02%) | 12,884,636 |
| 20 Dec 2011 | CNY | 5.8462 | 5.9923 | 5.7308 | 5.7333 | 5.7333 | -0.139 (-2.36%) | 2,822,328 |
| 19 Dec 2011 | CNY | 5.718 | 5.8718 | 5.641 | 5.8718 | 5.8718 | +0.049 (+0.84%) | 3,019,805 |
| 16 Dec 2011 | CNY | 5.5333 | 5.8308 | 5.2846 | 5.8231 | 5.8231 | +0.172 (+3.04%) | 4,347,057 |
| 14 Dec 2011 | CNY | 5.7897 | 5.8436 | 5.6462 | 5.6513 | 5.6513 | -0.159 (-2.74%) | 1,535,656 |
| 13 Dec 2011 | CNY | 6.0231 | 6.0256 | 5.6923 | 5.8103 | 5.8103 | -0.19 (-3.16%) | 3,038,646 |
| 12 Dec 2011 | CNY | 6.1539 | 6.2026 | 5.9744 | 6 | 6 | -0.141 (-2.30%) | 1,928,483 |
| 9 Dec 2011 | CNY | 6.1154 | 6.2436 | 5.8974 | 6.141 | 6.141 | -0.085 (-1.36%) | 2,443,654 |
