| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2011 | CNY | 4.65 | 4.68 | 4.53 | 4.64 | 4.64 | -0.01 (-0.22%) | 1,985,987 |
| 27 Dec 2011 | CNY | 4.87 | 4.87 | 4.64 | 4.65 | 4.65 | -0.2 (-4.12%) | 1,993,314 |
| 26 Dec 2011 | CNY | 4.82 | 4.92 | 4.81 | 4.85 | 4.85 | 0.0 (0.0%) | 1,187,259 |
| 23 Dec 2011 | CNY | 4.78 | 4.95 | 4.73 | 4.85 | 4.85 | +0.05 (+1.04%) | 2,233,951 |
| 22 Dec 2011 | CNY | 4.71 | 4.89 | 4.65 | 4.8 | 4.8 | -0.1 (-2.04%) | 3,673,636 |
| 21 Dec 2011 | CNY | 4.98 | 5.27 | 4.9 | 4.9 | 4.9 | +0.09 (+1.87%) | 6,498,607 |
| 20 Dec 2011 | CNY | 4.84 | 4.88 | 4.76 | 4.81 | 4.81 | 0.0 (0.0%) | 1,759,249 |
| 19 Dec 2011 | CNY | 4.78 | 4.82 | 4.69 | 4.81 | 4.81 | 0.0 (0.0%) | 1,780,464 |
| 16 Dec 2011 | CNY | 4.68 | 4.82 | 4.65 | 4.81 | 4.81 | +0.13 (+2.78%) | 2,428,564 |
| 15 Dec 2011 | CNY | 4.82 | 4.88 | 4.63 | 4.68 | 4.68 | -0.22 (-4.49%) | 2,933,485 |
| 14 Dec 2011 | CNY | 5 | 5.07 | 4.85 | 4.9 | 4.9 | -0.14 (-2.78%) | 1,773,897 |
| 13 Dec 2011 | CNY | 5.25 | 5.28 | 5 | 5.04 | 5.04 | -0.17 (-3.26%) | 2,811,305 |
| 12 Dec 2011 | CNY | 5.29 | 5.33 | 5.2 | 5.21 | 5.21 | -0.09 (-1.70%) | 1,229,720 |
| 9 Dec 2011 | CNY | 5.33 | 5.36 | 5.27 | 5.3 | 5.3 | -0.05 (-0.93%) | 1,266,535 |
| 8 Dec 2011 | CNY | 5.4 | 5.45 | 5.29 | 5.35 | 5.35 | -0.03 (-0.56%) | 1,554,181 |
| 7 Dec 2011 | CNY | 5.35 | 5.4 | 5.3 | 5.38 | 5.38 | +0.05 (+0.94%) | 1,298,543 |
| 6 Dec 2011 | CNY | 5.3 | 5.36 | 5.23 | 5.33 | 5.33 | +0.01 (+0.19%) | 1,778,959 |
| 5 Dec 2011 | CNY | 5.4 | 5.45 | 5.3 | 5.32 | 5.32 | -0.13 (-2.39%) | 2,136,426 |
| 2 Dec 2011 | CNY | 5.43 | 5.47 | 5.3 | 5.45 | 5.45 | +0.02 (+0.37%) | 2,855,209 |
| 1 Dec 2011 | CNY | 5.56 | 5.58 | 5.43 | 5.43 | 5.43 | +0.08 (+1.50%) | 3,946,130 |
| 30 Nov 2011 | CNY | 5.77 | 5.8 | 5.3 | 5.35 | 5.35 | -0.44 (-7.60%) | 5,329,518 |
| 29 Nov 2011 | CNY | 5.7 | 5.79 | 5.7 | 5.79 | 5.79 | +0.11 (+1.94%) | 2,592,760 |
| 28 Nov 2011 | CNY | 5.66 | 5.68 | 5.63 | 5.68 | 5.68 | +0.05 (+0.89%) | 1,268,468 |
| 25 Nov 2011 | CNY | 5.68 | 5.7 | 5.61 | 5.63 | 5.63 | -0.04 (-0.71%) | 1,508,864 |
| 24 Nov 2011 | CNY | 5.67 | 5.73 | 5.58 | 5.67 | 5.67 | -0.06 (-1.05%) | 2,307,836 |
| 23 Nov 2011 | CNY | 5.78 | 5.82 | 5.71 | 5.73 | 5.73 | -0.07 (-1.21%) | 1,966,839 |
| 22 Nov 2011 | CNY | 5.7 | 5.8 | 5.68 | 5.8 | 5.8 | +0.03 (+0.52%) | 2,355,681 |
| 21 Nov 2011 | CNY | 5.68 | 5.79 | 5.68 | 5.77 | 5.77 | +0.05 (+0.87%) | 2,174,129 |
| 18 Nov 2011 | CNY | 5.86 | 5.86 | 5.67 | 5.72 | 5.72 | -0.16 (-2.72%) | 5,046,515 |
| 17 Nov 2011 | CNY | 5.99 | 6 | 5.85 | 5.88 | 5.88 | -0.06 (-1.01%) | 3,687,083 |
