| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2011 | CNY | 3.885 | 3.955 | 3.85 | 3.905 | 3.905 | 0.0 (0.0%) | 5,167,860 |
| 23 Dec 2011 | CNY | 3.845 | 3.91 | 3.8 | 3.905 | 3.905 | +0.02 (+0.51%) | 7,286,014 |
| 22 Dec 2011 | CNY | 3.85 | 3.905 | 3.59 | 3.885 | 3.885 | -0.04 (-1.02%) | 16,321,852 |
| 21 Dec 2011 | CNY | 4.055 | 4.08 | 3.92 | 3.925 | 3.925 | -0.115 (-2.85%) | 10,240,566 |
| 20 Dec 2011 | CNY | 4.09 | 4.12 | 4.01 | 4.04 | 4.04 | -0.1 (-2.42%) | 13,358,880 |
| 19 Dec 2011 | CNY | 4.08 | 4.16 | 4.01 | 4.14 | 4.14 | 0.0 (0.0%) | 16,779,750 |
| 16 Dec 2011 | CNY | 4.04 | 4.14 | 3.85 | 4.14 | 4.14 | +0.065 (+1.60%) | 24,872,266 |
| 15 Dec 2011 | CNY | 3.995 | 4.175 | 3.98 | 4.075 | 4.075 | +0.04 (+0.99%) | 27,420,622 |
| 14 Dec 2011 | CNY | 3.95 | 4.04 | 3.815 | 4.035 | 4.035 | +0.02 (+0.50%) | 20,641,270 |
| 13 Dec 2011 | CNY | 4.035 | 4.15 | 3.97 | 4.015 | 4.015 | +0.065 (+1.65%) | 26,324,108 |
| 12 Dec 2011 | CNY | 3.99 | 4.125 | 3.91 | 3.95 | 3.95 | +0.075 (+1.94%) | 15,331,706 |
| 9 Dec 2011 | CNY | 3.865 | 3.895 | 3.83 | 3.875 | 3.875 | -0.03 (-0.77%) | 4,151,636 |
| 8 Dec 2011 | CNY | 3.895 | 3.935 | 3.79 | 3.905 | 3.905 | 0.0 (0.0%) | 8,159,850 |
| 7 Dec 2011 | CNY | 3.9 | 3.945 | 3.855 | 3.905 | 3.905 | -0.035 (-0.89%) | 6,456,256 |
| 6 Dec 2011 | CNY | 3.91 | 3.95 | 3.74 | 3.94 | 3.94 | 0.0 (0.0%) | 11,395,658 |
| 5 Dec 2011 | CNY | 4.05 | 4.05 | 3.92 | 3.94 | 3.94 | -0.16 (-3.90%) | 12,931,336 |
| 2 Dec 2011 | CNY | 4.025 | 4.115 | 3.975 | 4.1 | 4.1 | -0.01 (-0.24%) | 24,969,818 |
| 1 Dec 2011 | CNY | 4.2 | 4.235 | 4.07 | 4.11 | 4.11 | +0.26 (+6.75%) | 40,801,080 |
| 30 Nov 2011 | CNY | 4.03 | 4.03 | 3.8 | 3.85 | 3.85 | -0.19 (-4.70%) | 15,298,548 |
| 29 Nov 2011 | CNY | 3.97 | 4.105 | 3.955 | 4.04 | 4.04 | +0.03 (+0.75%) | 34,884,986 |
| 28 Nov 2011 | CNY | 4.07 | 4.105 | 3.955 | 4.01 | 4.01 | +0.28 (+7.51%) | 41,619,406 |
| 25 Nov 2011 | CNY | 3.84 | 3.875 | 3.69 | 3.73 | 3.73 | -0.1 (-2.61%) | 10,585,820 |
| 24 Nov 2011 | CNY | 3.85 | 3.91 | 3.82 | 3.83 | 3.83 | -0.09 (-2.30%) | 10,588,074 |
| 23 Nov 2011 | CNY | 3.96 | 4.015 | 3.86 | 3.92 | 3.92 | -0.04 (-1.01%) | 14,772,512 |
| 22 Nov 2011 | CNY | 4.005 | 4.175 | 3.915 | 3.96 | 3.96 | -0.225 (-5.38%) | 27,732,676 |
| 21 Nov 2011 | CNY | 4.005 | 4.225 | 4.005 | 4.185 | 4.185 | +0.345 (+8.98%) | 48,032,304 |
| 18 Nov 2011 | CNY | 3.84 | 3.905 | 3.735 | 3.84 | 3.84 | 0.0 (0.0%) | 5,958,784 |
| 17 Nov 2011 | CNY | 3.88 | 3.95 | 3.84 | 3.84 | 3.84 | -0.07 (-1.79%) | 4,286,786 |
| 16 Nov 2011 | CNY | 4.04 | 4.04 | 3.885 | 3.91 | 3.91 | -0.115 (-2.86%) | 5,195,356 |
| 15 Nov 2011 | CNY | 4.02 | 4.07 | 3.985 | 4.025 | 4.025 | +0.005 (+0.12%) | 5,635,426 |
