| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2011 | CNY | 4.67 | 4.67 | 4.29 | 4.49 | 4.49 | -0.28 (-5.87%) | 1,808,855 |
| 21 Dec 2011 | CNY | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
| 20 Dec 2011 | CNY | 4.71 | 4.85 | 4.71 | 4.77 | 4.77 | -0.01 (-0.21%) | 829,988 |
| 19 Dec 2011 | CNY | 4.8 | 4.8 | 4.66 | 4.78 | 4.78 | -0.05 (-1.04%) | 1,130,839 |
| 16 Dec 2011 | CNY | 4.74 | 4.83 | 4.66 | 4.83 | 4.83 | +0.09 (+1.90%) | 1,336,933 |
| 15 Dec 2011 | CNY | 4.86 | 4.9 | 4.73 | 4.74 | 4.74 | -0.12 (-2.47%) | 1,498,206 |
| 14 Dec 2011 | CNY | 4.94 | 5.06 | 4.85 | 4.86 | 4.86 | -0.07 (-1.42%) | 1,509,310 |
| 13 Dec 2011 | CNY | 5.21 | 5.25 | 4.91 | 4.93 | 4.93 | -0.35 (-6.63%) | 1,959,340 |
| 12 Dec 2011 | CNY | 5.31 | 5.38 | 5.28 | 5.28 | 5.28 | -0.07 (-1.31%) | 916,706 |
| 9 Dec 2011 | CNY | 5.38 | 5.42 | 5.33 | 5.35 | 5.35 | -0.05 (-0.93%) | 862,836 |
| 8 Dec 2011 | CNY | 5.42 | 5.45 | 5.34 | 5.4 | 5.4 | 0.0 (0.0%) | 1,011,316 |
| 7 Dec 2011 | CNY | 5.38 | 5.44 | 5.35 | 5.4 | 5.4 | +0.01 (+0.19%) | 865,637 |
| 6 Dec 2011 | CNY | 5.39 | 5.45 | 5.33 | 5.39 | 5.39 | 0.0 (0.0%) | 964,816 |
| 5 Dec 2011 | CNY | 5.46 | 5.54 | 5.38 | 5.39 | 5.39 | -0.12 (-2.18%) | 1,486,497 |
| 2 Dec 2011 | CNY | 5.6 | 5.62 | 5.43 | 5.51 | 5.51 | -0.13 (-2.30%) | 1,939,281 |
| 1 Dec 2011 | CNY | 5.64 | 5.73 | 5.6 | 5.64 | 5.64 | +0.11 (+1.99%) | 3,396,495 |
| 30 Nov 2011 | CNY | 5.65 | 5.66 | 5.3 | 5.53 | 5.53 | -0.12 (-2.12%) | 3,879,274 |
| 29 Nov 2011 | CNY | 5.7 | 5.7 | 5.59 | 5.65 | 5.65 | +0.02 (+0.36%) | 2,004,877 |
| 28 Nov 2011 | CNY | 5.58 | 5.67 | 5.52 | 5.63 | 5.63 | +0.03 (+0.54%) | 2,130,373 |
| 25 Nov 2011 | CNY | 5.63 | 5.73 | 5.49 | 5.6 | 5.6 | -0.03 (-0.53%) | 2,783,255 |
| 24 Nov 2011 | CNY | 5.72 | 5.74 | 5.58 | 5.63 | 5.63 | -0.13 (-2.26%) | 2,301,099 |
| 23 Nov 2011 | CNY | 5.86 | 5.9 | 5.72 | 5.76 | 5.76 | -0.12 (-2.04%) | 2,255,690 |
| 22 Nov 2011 | CNY | 5.99 | 5.99 | 5.7 | 5.88 | 5.88 | -0.16 (-2.65%) | 3,476,402 |
| 21 Nov 2011 | CNY | 5.92 | 6.15 | 5.87 | 6.04 | 6.04 | +0.17 (+2.90%) | 6,252,509 |
| 18 Nov 2011 | CNY | 6 | 6.04 | 5.81 | 5.87 | 5.87 | -0.15 (-2.49%) | 5,057,342 |
| 17 Nov 2011 | CNY | 5.97 | 6.07 | 5.89 | 6.02 | 6.02 | +0.02 (+0.33%) | 5,593,643 |
| 16 Nov 2011 | CNY | 6.12 | 6.17 | 5.91 | 6 | 6 | -0.08 (-1.32%) | 6,986,341 |
| 15 Nov 2011 | CNY | 5.89 | 6.1 | 5.84 | 6.08 | 6.08 | +0.17 (+2.88%) | 5,792,138 |
| 14 Nov 2011 | CNY | 5.7 | 5.93 | 5.7 | 5.91 | 5.91 | +0.24 (+4.23%) | 3,896,196 |
| 11 Nov 2011 | CNY | 5.71 | 5.73 | 5.62 | 5.67 | 5.67 | -0.03 (-0.53%) | 3,002,297 |
