| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2011 | CNY | 4.64 | 4.73 | 4.58 | 4.69 | 4.69 | +0.01 (+0.21%) | 2,507,645 |
| 23 Nov 2011 | CNY | 4.73 | 4.76 | 4.67 | 4.68 | 4.68 | -0.05 (-1.06%) | 1,911,914 |
| 22 Nov 2011 | CNY | 4.69 | 4.75 | 4.68 | 4.73 | 4.73 | -0.02 (-0.42%) | 2,020,606 |
| 21 Nov 2011 | CNY | 4.79 | 4.81 | 4.63 | 4.75 | 4.75 | -0.05 (-1.04%) | 4,634,537 |
| 18 Nov 2011 | CNY | 4.9 | 4.95 | 4.76 | 4.8 | 4.8 | -0.12 (-2.44%) | 4,104,847 |
| 17 Nov 2011 | CNY | 4.91 | 4.99 | 4.9 | 4.92 | 4.92 | -0.02 (-0.40%) | 3,689,096 |
| 16 Nov 2011 | CNY | 5.07 | 5.07 | 4.93 | 4.94 | 4.94 | -0.13 (-2.56%) | 4,928,700 |
| 15 Nov 2011 | CNY | 5.03 | 5.08 | 4.99 | 5.07 | 5.07 | +0.04 (+0.80%) | 5,216,301 |
| 14 Nov 2011 | CNY | 4.95 | 5.05 | 4.93 | 5.03 | 5.03 | +0.11 (+2.24%) | 4,331,034 |
| 11 Nov 2011 | CNY | 4.92 | 4.97 | 4.91 | 4.92 | 4.92 | +0.02 (+0.41%) | 2,312,653 |
| 10 Nov 2011 | CNY | 4.97 | 4.98 | 4.9 | 4.9 | 4.9 | -0.13 (-2.58%) | 4,109,790 |
| 9 Nov 2011 | CNY | 5.03 | 5.05 | 4.93 | 5.03 | 5.03 | +0.01 (+0.20%) | 3,992,857 |
| 8 Nov 2011 | CNY | 5.07 | 5.15 | 5.01 | 5.02 | 5.02 | -0.01 (-0.20%) | 4,391,415 |
| 7 Nov 2011 | CNY | 5.03 | 5.06 | 4.99 | 5.03 | 5.03 | 0.0 (0.0%) | 3,235,661 |
| 4 Nov 2011 | CNY | 5.01 | 5.05 | 4.97 | 5.03 | 5.03 | +0.01 (+0.20%) | 4,673,006 |
| 3 Nov 2011 | CNY | 4.98 | 5.07 | 4.96 | 5.02 | 5.02 | +0.04 (+0.80%) | 6,291,891 |
| 2 Nov 2011 | CNY | 4.94 | 4.98 | 4.78 | 4.98 | 4.98 | +0.01 (+0.20%) | 4,542,608 |
| 1 Nov 2011 | CNY | 4.95 | 5.01 | 4.92 | 4.97 | 4.97 | -0.02 (-0.40%) | 2,670,148 |
| 31 Oct 2011 | CNY | 4.95 | 5.04 | 4.95 | 4.99 | 4.99 | +0.03 (+0.60%) | 2,978,813 |
| 28 Oct 2011 | CNY | 4.94 | 4.97 | 4.88 | 4.96 | 4.96 | +0.08 (+1.64%) | 3,275,357 |
| 27 Oct 2011 | CNY | 4.95 | 4.97 | 4.87 | 4.88 | 4.88 | -0.06 (-1.21%) | 3,141,235 |
| 26 Oct 2011 | CNY | 4.86 | 5 | 4.84 | 4.94 | 4.94 | +0.05 (+1.02%) | 3,959,609 |
| 25 Oct 2011 | CNY | 4.82 | 4.92 | 4.77 | 4.89 | 4.89 | +0.07 (+1.45%) | 4,367,563 |
| 24 Oct 2011 | CNY | 4.76 | 4.85 | 4.55 | 4.82 | 4.82 | +0.04 (+0.84%) | 4,071,669 |
| 21 Oct 2011 | CNY | 5.01 | 5.01 | 4.75 | 4.78 | 4.78 | -0.22 (-4.40%) | 6,234,805 |
| 20 Oct 2011 | CNY | 5.11 | 5.13 | 4.93 | 5 | 5 | -0.11 (-2.15%) | 3,565,042 |
| 19 Oct 2011 | CNY | 5.13 | 5.17 | 5.05 | 5.11 | 5.11 | -0.01 (-0.20%) | 2,574,281 |
| 18 Oct 2011 | CNY | 5.23 | 5.27 | 5.1 | 5.12 | 5.12 | -0.16 (-3.03%) | 4,357,285 |
| 17 Oct 2011 | CNY | 5.31 | 5.35 | 5.25 | 5.28 | 5.28 | -0.03 (-0.56%) | 4,730,567 |
| 14 Oct 2011 | CNY | 5.29 | 5.39 | 5.25 | 5.31 | 5.31 | -0.02 (-0.38%) | 6,329,813 |
