| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2012 | CNY | 6.79 | 6.84 | 6.71 | 6.82 | 6.82 | +0.09 (+1.34%) | 3,337,355 |
| 19 Jan 2012 | CNY | 6.63 | 6.8 | 6.62 | 6.73 | 6.73 | +0.07 (+1.05%) | 3,693,118 |
| 18 Jan 2012 | CNY | 6.75 | 6.97 | 6.65 | 6.66 | 6.66 | -0.09 (-1.33%) | 4,816,065 |
| 17 Jan 2012 | CNY | 6.37 | 6.76 | 6.36 | 6.75 | 6.75 | +0.38 (+5.97%) | 4,643,686 |
| 16 Jan 2012 | CNY | 6.52 | 6.63 | 6.35 | 6.37 | 6.37 | -0.3 (-4.50%) | 3,892,916 |
| 13 Jan 2012 | CNY | 7.08 | 7.08 | 6.65 | 6.67 | 6.67 | -0.35 (-4.99%) | 6,666,982 |
| 12 Jan 2012 | CNY | 6.92 | 7.11 | 6.88 | 7.02 | 7.02 | +0.02 (+0.29%) | 7,520,737 |
| 11 Jan 2012 | CNY | 7.03 | 7.07 | 6.88 | 7 | 7 | -0.06 (-0.85%) | 9,769,407 |
| 10 Jan 2012 | CNY | 6.72 | 7.13 | 6.68 | 7.06 | 7.06 | +0.37 (+5.53%) | 13,659,180 |
| 9 Jan 2012 | CNY | 6.42 | 6.74 | 6.35 | 6.69 | 6.69 | +0.28 (+4.37%) | 6,182,020 |
| 6 Jan 2012 | CNY | 6.36 | 6.45 | 6.2 | 6.41 | 6.41 | -0.01 (-0.16%) | 2,798,855 |
| 5 Jan 2012 | CNY | 6.52 | 6.6 | 6.33 | 6.42 | 6.42 | -0.28 (-4.18%) | 3,553,986 |
| 4 Jan 2012 | CNY | 6.75 | 6.76 | 6.4 | 6.7 | 6.7 | -0.01 (-0.15%) | 7,122,669 |
| 30 Dec 2011 | CNY | 6.64 | 6.78 | 6.59 | 6.71 | 6.71 | +0.12 (+1.82%) | 5,939,388 |
| 29 Dec 2011 | CNY | 6.5 | 6.65 | 6.49 | 6.59 | 6.59 | -0.03 (-0.45%) | 5,703,284 |
| 28 Dec 2011 | CNY | 6.6 | 6.65 | 6.34 | 6.62 | 6.62 | -0.03 (-0.45%) | 5,061,615 |
| 27 Dec 2011 | CNY | 6.7 | 6.85 | 6.63 | 6.65 | 6.65 | -0.17 (-2.49%) | 3,467,700 |
| 26 Dec 2011 | CNY | 6.66 | 6.86 | 6.6 | 6.82 | 6.82 | +0.12 (+1.79%) | 3,352,436 |
| 23 Dec 2011 | CNY | 6.53 | 6.76 | 6.53 | 6.7 | 6.7 | +0.08 (+1.21%) | 3,910,974 |
| 22 Dec 2011 | CNY | 6.75 | 6.75 | 6.42 | 6.62 | 6.62 | -0.28 (-4.06%) | 5,548,640 |
| 21 Dec 2011 | CNY | 7.3 | 7.35 | 6.88 | 6.9 | 6.9 | -0.32 (-4.43%) | 4,091,722 |
| 20 Dec 2011 | CNY | 7.17 | 7.37 | 7.13 | 7.22 | 7.22 | +0.02 (+0.28%) | 4,625,314 |
| 19 Dec 2011 | CNY | 7.25 | 7.25 | 7.01 | 7.2 | 7.2 | -0.06 (-0.83%) | 3,382,410 |
| 16 Dec 2011 | CNY | 7.05 | 7.28 | 6.9 | 7.26 | 7.26 | +0.25 (+3.57%) | 4,780,847 |
| 15 Dec 2011 | CNY | 7.2 | 7.21 | 6.92 | 7.01 | 7.01 | -0.27 (-3.71%) | 4,295,532 |
| 14 Dec 2011 | CNY | 7.52 | 7.57 | 7.22 | 7.28 | 7.28 | -0.23 (-3.06%) | 2,863,696 |
| 13 Dec 2011 | CNY | 7.98 | 7.98 | 7.47 | 7.51 | 7.51 | -0.54 (-6.71%) | 5,652,144 |
| 12 Dec 2011 | CNY | 8.34 | 8.34 | 8.01 | 8.05 | 8.05 | -0.26 (-3.13%) | 3,869,414 |
| 9 Dec 2011 | CNY | 8.36 | 8.44 | 8.26 | 8.31 | 8.31 | -0.13 (-1.54%) | 2,469,363 |
| 8 Dec 2011 | CNY | 8.45 | 8.56 | 8.28 | 8.44 | 8.44 | -0.02 (-0.24%) | 3,914,243 |
