| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2011 | CNY | 4.95 | 4.97 | 4.81 | 4.92 | 4.92 | -0.06 (-1.20%) | 2,825,041 |
| 27 Dec 2011 | CNY | 5.07 | 5.1 | 4.98 | 4.98 | 4.98 | -0.12 (-2.35%) | 3,182,941 |
| 26 Dec 2011 | CNY | 5.15 | 5.22 | 5.09 | 5.1 | 5.1 | +0.01 (+0.20%) | 3,473,446 |
| 23 Dec 2011 | CNY | 5.06 | 5.13 | 4.99 | 5.09 | 5.09 | +0.05 (+0.99%) | 2,669,477 |
| 22 Dec 2011 | CNY | 5.1 | 5.14 | 4.89 | 5.04 | 5.04 | -0.11 (-2.14%) | 5,083,059 |
| 21 Dec 2011 | CNY | 5.33 | 5.41 | 5.14 | 5.15 | 5.15 | -0.13 (-2.46%) | 4,118,350 |
| 20 Dec 2011 | CNY | 5.33 | 5.4 | 5.27 | 5.28 | 5.28 | -0.07 (-1.31%) | 3,409,799 |
| 19 Dec 2011 | CNY | 5.39 | 5.4 | 5.16 | 5.35 | 5.35 | -0.02 (-0.37%) | 5,164,520 |
| 16 Dec 2011 | CNY | 5.2 | 5.41 | 5.1 | 5.37 | 5.37 | +0.11 (+2.09%) | 5,535,735 |
| 15 Dec 2011 | CNY | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0 (0.0%) | 0 |
| 14 Dec 2011 | CNY | 5.31 | 5.41 | 5.22 | 5.26 | 5.26 | -0.08 (-1.50%) | 3,155,286 |
| 13 Dec 2011 | CNY | 5.54 | 5.57 | 5.33 | 5.34 | 5.34 | -0.22 (-3.96%) | 5,685,043 |
| 12 Dec 2011 | CNY | 5.75 | 5.76 | 5.56 | 5.56 | 5.56 | -0.15 (-2.63%) | 2,823,667 |
| 9 Dec 2011 | CNY | 5.74 | 5.81 | 5.67 | 5.71 | 5.71 | -0.03 (-0.52%) | 4,802,747 |
| 8 Dec 2011 | CNY | 5.65 | 5.82 | 5.56 | 5.74 | 5.74 | +0.09 (+1.59%) | 5,192,866 |
| 7 Dec 2011 | CNY | 5.66 | 5.72 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 3,761,766 |
| 6 Dec 2011 | CNY | 5.6 | 5.7 | 5.58 | 5.65 | 5.65 | +0.05 (+0.89%) | 3,528,797 |
| 5 Dec 2011 | CNY | 5.8 | 5.84 | 5.58 | 5.6 | 5.6 | -0.19 (-3.28%) | 4,194,987 |
| 2 Dec 2011 | CNY | 6 | 6 | 5.76 | 5.79 | 5.79 | -0.21 (-3.50%) | 7,862,431 |
| 1 Dec 2011 | CNY | 6.12 | 6.2 | 6 | 6 | 6 | +0.08 (+1.35%) | 10,807,021 |
| 30 Nov 2011 | CNY | 6.24 | 6.33 | 5.87 | 5.92 | 5.92 | -0.31 (-4.98%) | 12,343,274 |
| 29 Nov 2011 | CNY | 6.18 | 6.23 | 6.11 | 6.23 | 6.23 | +0.12 (+1.96%) | 8,226,023 |
| 28 Nov 2011 | CNY | 6.22 | 6.28 | 6.05 | 6.11 | 6.11 | -0.12 (-1.93%) | 9,450,301 |
| 25 Nov 2011 | CNY | 6.32 | 6.49 | 6.18 | 6.23 | 6.23 | -0.1 (-1.58%) | 9,828,429 |
| 24 Nov 2011 | CNY | 6.2 | 6.37 | 6.15 | 6.33 | 6.33 | 0.0 (0.0%) | 8,508,027 |
| 23 Nov 2011 | CNY | 6.52 | 6.56 | 6.32 | 6.33 | 6.33 | -0.18 (-2.76%) | 8,669,106 |
| 22 Nov 2011 | CNY | 6.41 | 6.55 | 6.35 | 6.51 | 6.51 | 0.0 (0.0%) | 9,995,204 |
| 21 Nov 2011 | CNY | 6.34 | 6.56 | 6.33 | 6.51 | 6.51 | +0.14 (+2.20%) | 12,440,327 |
| 18 Nov 2011 | CNY | 6.68 | 6.75 | 6.31 | 6.37 | 6.37 | -0.43 (-6.32%) | 20,445,859 |
| 17 Nov 2011 | CNY | 6.98 | 7.01 | 6.71 | 6.8 | 6.8 | -0.18 (-2.58%) | 25,283,488 |
