| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2012 | CNY | 1.137 | 1.1654 | 1.1364 | 1.1611 | 1.1611 | +0.022 (+1.90%) | 3,974,410 |
| 1 Feb 2012 | CNY | 1.142 | 1.163 | 1.1296 | 1.1395 | 1.1395 | -0.003 (-0.27%) | 4,341,438 |
| 31 Jan 2012 | CNY | 1.1568 | 1.1624 | 1.1241 | 1.1426 | 1.1426 | -0.016 (-1.38%) | 4,838,940 |
| 30 Jan 2012 | CNY | 1.1722 | 1.1944 | 1.1358 | 1.1586 | 1.1586 | -0.013 (-1.11%) | 6,841,470 |
| 20 Jan 2012 | CNY | 1.142 | 1.1963 | 1.1265 | 1.1716 | 1.1716 | +0.032 (+2.76%) | 9,754,198 |
| 19 Jan 2012 | CNY | 1.1161 | 1.1531 | 1.0994 | 1.1401 | 1.1401 | +0.024 (+2.15%) | 4,104,869 |
| 18 Jan 2012 | CNY | 1.1654 | 1.1759 | 1.1068 | 1.1161 | 1.1161 | -0.044 (-3.83%) | 5,436,201 |
| 17 Jan 2012 | CNY | 1.0957 | 1.1722 | 1.0907 | 1.1605 | 1.1605 | +0.067 (+6.10%) | 5,947,263 |
| 16 Jan 2012 | CNY | 1.1142 | 1.1296 | 1.0932 | 1.0938 | 1.0938 | -0.044 (-3.91%) | 3,538,096 |
| 13 Jan 2012 | CNY | 1.2105 | 1.2161 | 1.1309 | 1.1383 | 1.1383 | -0.072 (-5.96%) | 6,066,187 |
| 12 Jan 2012 | CNY | 1.2222 | 1.2506 | 1.2105 | 1.2105 | 1.2105 | -0.022 (-1.80%) | 6,377,842 |
| 11 Jan 2012 | CNY | 1.2222 | 1.2457 | 1.2222 | 1.2327 | 1.2327 | +0.004 (+0.30%) | 6,378,636 |
| 10 Jan 2012 | CNY | 1.1846 | 1.2333 | 1.1741 | 1.229 | 1.229 | +0.045 (+3.80%) | 10,987,180 |
| 9 Jan 2012 | CNY | 1.1352 | 1.1852 | 1.1111 | 1.184 | 1.184 | +0.048 (+4.24%) | 7,827,548 |
| 6 Jan 2012 | CNY | 1.1235 | 1.137 | 1.0994 | 1.1358 | 1.1358 | +0.025 (+2.22%) | 8,194,721 |
| 5 Jan 2012 | CNY | 1.184 | 1.1901 | 1.1111 | 1.1111 | 1.1111 | -0.093 (-7.69%) | 7,799,619 |
| 4 Jan 2012 | CNY | 1.2438 | 1.2593 | 1.1901 | 1.2037 | 1.2037 | -0.038 (-3.08%) | 4,234,032 |
| 30 Dec 2011 | CNY | 1.2259 | 1.2519 | 1.2259 | 1.242 | 1.242 | +0.018 (+1.51%) | 3,275,267 |
| 29 Dec 2011 | CNY | 1.2037 | 1.2482 | 1.1994 | 1.2235 | 1.2235 | +0.004 (+0.30%) | 3,450,130 |
| 28 Dec 2011 | CNY | 1.2469 | 1.2525 | 1.1932 | 1.2198 | 1.2198 | -0.03 (-2.42%) | 4,843,573 |
| 27 Dec 2011 | CNY | 1.2975 | 1.3265 | 1.2457 | 1.25 | 1.25 | -0.066 (-5.02%) | 3,154,123 |
| 26 Dec 2011 | CNY | 1.3296 | 1.3389 | 1.3086 | 1.3161 | 1.3161 | -0.013 (-0.97%) | 2,108,268 |
| 23 Dec 2011 | CNY | 1.3062 | 1.35 | 1.3043 | 1.329 | 1.329 | +0.007 (+0.56%) | 3,460,336 |
| 22 Dec 2011 | CNY | 1.3463 | 1.358 | 1.2679 | 1.3216 | 1.3216 | -0.036 (-2.68%) | 7,010,177 |
| 21 Dec 2011 | CNY | 1.4235 | 1.4284 | 1.3568 | 1.358 | 1.358 | -0.042 (-3%) | 4,750,390 |
| 20 Dec 2011 | CNY | 1.3957 | 1.4309 | 1.3957 | 1.4 | 1.4 | +0.004 (+0.31%) | 6,336,743 |
| 19 Dec 2011 | CNY | 1.3796 | 1.3969 | 1.3463 | 1.3957 | 1.3957 | +0.016 (+1.17%) | 4,614,651 |
| 16 Dec 2011 | CNY | 1.3395 | 1.3846 | 1.3383 | 1.3796 | 1.3796 | +0.033 (+2.47%) | 5,341,982 |
| 15 Dec 2011 | CNY | 1.3642 | 1.3796 | 1.3296 | 1.3463 | 1.3463 | -0.027 (-1.98%) | 4,921,673 |
| 14 Dec 2011 | CNY | 1.3827 | 1.4019 | 1.3642 | 1.3735 | 1.3735 | -0.004 (-0.31%) | 3,812,346 |
