| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2012 | CNY | 5.01 | 5.06 | 4.96 | 5.01 | 5.01 | -0.07 (-1.38%) | 3,641,745 |
| 2 Feb 2012 | CNY | 5.01 | 5.19 | 4.96 | 5.08 | 5.08 | +0.02 (+0.40%) | 12,207,800 |
| 1 Feb 2012 | CNY | 4.89 | 5.12 | 4.86 | 5.06 | 5.06 | +0.13 (+2.64%) | 10,104,278 |
| 31 Jan 2012 | CNY | 4.88 | 4.93 | 4.8 | 4.93 | 4.93 | +0.04 (+0.82%) | 1,477,699 |
| 30 Jan 2012 | CNY | 5.1 | 5.11 | 4.89 | 4.89 | 4.89 | -0.23 (-4.49%) | 2,310,506 |
| 20 Jan 2012 | CNY | 5.19 | 5.19 | 5.04 | 5.12 | 5.12 | -0.03 (-0.58%) | 7,906,416 |
| 19 Jan 2012 | CNY | 5.01 | 5.27 | 4.98 | 5.15 | 5.15 | +0.1 (+1.98%) | 15,845,083 |
| 18 Jan 2012 | CNY | 5.1 | 5.4 | 5.01 | 5.05 | 5.05 | -0.09 (-1.75%) | 12,104,116 |
| 17 Jan 2012 | CNY | 4.74 | 5.24 | 4.74 | 5.14 | 5.14 | +0.38 (+7.98%) | 4,308,142 |
| 16 Jan 2012 | CNY | 4.75 | 4.82 | 4.66 | 4.76 | 4.76 | -0.03 (-0.63%) | 2,014,458 |
| 13 Jan 2012 | CNY | 5.02 | 5.05 | 4.78 | 4.79 | 4.79 | -0.26 (-5.15%) | 5,153,907 |
| 12 Jan 2012 | CNY | 4.98 | 5.23 | 4.96 | 5.05 | 5.05 | -0.01 (-0.20%) | 11,727,004 |
| 11 Jan 2012 | CNY | 4.9 | 5.26 | 4.81 | 5.06 | 5.06 | +0.12 (+2.43%) | 5,012,499 |
| 10 Jan 2012 | CNY | 4.43 | 4.95 | 4.41 | 4.94 | 4.94 | +0.44 (+9.78%) | 9,446,748 |
| 9 Jan 2012 | CNY | 4.22 | 4.54 | 4.17 | 4.5 | 4.5 | +0.28 (+6.64%) | 6,845,818 |
| 6 Jan 2012 | CNY | 4.19 | 4.25 | 4.11 | 4.22 | 4.22 | +0.05 (+1.20%) | 1,051,948 |
| 5 Jan 2012 | CNY | 4.36 | 4.4 | 4.15 | 4.17 | 4.17 | -0.23 (-5.23%) | 1,456,060 |
| 4 Jan 2012 | CNY | 4.47 | 4.53 | 4.39 | 4.4 | 4.4 | -0.08 (-1.79%) | 1,165,672 |
| 30 Dec 2011 | CNY | 4.41 | 4.51 | 4.4 | 4.48 | 4.48 | +0.08 (+1.82%) | 2,484,553 |
| 29 Dec 2011 | CNY | 4.31 | 4.42 | 4.28 | 4.4 | 4.4 | +0.09 (+2.09%) | 2,202,203 |
| 28 Dec 2011 | CNY | 4.4 | 4.41 | 4.19 | 4.31 | 4.31 | -0.09 (-2.05%) | 1,354,789 |
| 27 Dec 2011 | CNY | 4.58 | 4.61 | 4.4 | 4.4 | 4.4 | -0.17 (-3.72%) | 1,444,299 |
| 26 Dec 2011 | CNY | 4.58 | 4.72 | 4.56 | 4.57 | 4.57 | -0.06 (-1.30%) | 1,194,979 |
| 23 Dec 2011 | CNY | 4.47 | 4.64 | 4.47 | 4.63 | 4.63 | +0.16 (+3.58%) | 2,203,882 |
| 22 Dec 2011 | CNY | 4.67 | 4.67 | 4.4 | 4.47 | 4.47 | -0.22 (-4.69%) | 2,120,846 |
| 21 Dec 2011 | CNY | 4.96 | 4.99 | 4.65 | 4.69 | 4.69 | -0.25 (-5.06%) | 1,550,502 |
| 20 Dec 2011 | CNY | 4.92 | 5.04 | 4.91 | 4.94 | 4.94 | -0.01 (-0.20%) | 1,335,791 |
| 19 Dec 2011 | CNY | 4.99 | 4.99 | 4.81 | 4.95 | 4.95 | -0.15 (-2.94%) | 2,355,550 |
| 16 Dec 2011 | CNY | 5 | 5.11 | 4.73 | 5.1 | 5.1 | +0.04 (+0.79%) | 3,621,053 |
| 14 Dec 2011 | CNY | 5.18 | 5.28 | 5.06 | 5.06 | 5.06 | -0.15 (-2.88%) | 1,692,535 |
