| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2012 | CNY | 4.425 | 4.53 | 4.215 | 4.285 | 4.285 | -0.195 (-4.35%) | 1,445,160 |
| 4 Jan 2012 | CNY | 4.65 | 4.66 | 4.48 | 4.48 | 4.48 | -0.13 (-2.82%) | 1,400,606 |
| 30 Dec 2011 | CNY | 4.54 | 4.61 | 4.53 | 4.61 | 4.61 | +0.09 (+1.99%) | 1,357,864 |
| 29 Dec 2011 | CNY | 4.505 | 4.545 | 4.45 | 4.52 | 4.52 | +0.02 (+0.44%) | 876,262 |
| 28 Dec 2011 | CNY | 4.57 | 4.57 | 4.415 | 4.5 | 4.5 | -0.075 (-1.64%) | 1,703,496 |
| 27 Dec 2011 | CNY | 4.705 | 4.74 | 4.55 | 4.575 | 4.575 | -0.15 (-3.17%) | 1,054,362 |
| 26 Dec 2011 | CNY | 4.75 | 4.775 | 4.7 | 4.725 | 4.725 | -0.015 (-0.32%) | 958,446 |
| 23 Dec 2011 | CNY | 4.68 | 4.79 | 4.68 | 4.74 | 4.74 | +0.04 (+0.85%) | 1,156,294 |
| 22 Dec 2011 | CNY | 4.85 | 4.87 | 4.63 | 4.7 | 4.7 | -0.2 (-4.08%) | 1,883,618 |
| 21 Dec 2011 | CNY | 5.055 | 5.085 | 4.9 | 4.9 | 4.9 | -0.095 (-1.90%) | 1,326,800 |
| 20 Dec 2011 | CNY | 4.97 | 5.075 | 4.96 | 4.995 | 4.995 | -0.01 (-0.20%) | 1,586,748 |
| 19 Dec 2011 | CNY | 5.05 | 5.05 | 4.855 | 5.005 | 5.005 | -0.045 (-0.89%) | 1,877,876 |
| 16 Dec 2011 | CNY | 4.945 | 5.05 | 4.92 | 5.05 | 5.05 | +0.125 (+2.54%) | 1,168,318 |
| 15 Dec 2011 | CNY | 5.07 | 5.07 | 4.92 | 4.925 | 4.925 | -0.15 (-2.96%) | 1,931,786 |
| 14 Dec 2011 | CNY | 5.12 | 5.17 | 5.04 | 5.075 | 5.075 | -0.03 (-0.59%) | 1,173,580 |
| 13 Dec 2011 | CNY | 5.285 | 5.3 | 5.095 | 5.105 | 5.105 | -0.23 (-4.31%) | 2,338,002 |
| 12 Dec 2011 | CNY | 5.49 | 5.495 | 5.28 | 5.335 | 5.335 | -0.155 (-2.82%) | 2,743,778 |
| 9 Dec 2011 | CNY | 5.58 | 5.64 | 5.465 | 5.49 | 5.49 | -0.125 (-2.23%) | 1,993,872 |
| 8 Dec 2011 | CNY | 5.665 | 5.695 | 5.57 | 5.615 | 5.615 | -0.05 (-0.88%) | 1,498,338 |
| 7 Dec 2011 | CNY | 5.66 | 5.695 | 5.615 | 5.665 | 5.665 | +0.005 (+0.09%) | 934,980 |
| 6 Dec 2011 | CNY | 5.625 | 5.68 | 5.59 | 5.66 | 5.66 | +0.025 (+0.44%) | 1,264,468 |
| 5 Dec 2011 | CNY | 5.8 | 5.8 | 5.63 | 5.635 | 5.635 | -0.165 (-2.84%) | 1,998,504 |
| 2 Dec 2011 | CNY | 5.805 | 5.885 | 5.75 | 5.8 | 5.8 | -0.04 (-0.68%) | 1,047,884 |
| 1 Dec 2011 | CNY | 5.92 | 5.96 | 5.825 | 5.84 | 5.84 | +0.1 (+1.74%) | 2,381,506 |
| 30 Nov 2011 | CNY | 6.04 | 6.045 | 5.675 | 5.74 | 5.74 | -0.28 (-4.65%) | 3,747,134 |
| 29 Nov 2011 | CNY | 5.995 | 6.03 | 5.95 | 6.02 | 6.02 | +0.065 (+1.09%) | 1,986,088 |
| 28 Nov 2011 | CNY | 5.9 | 5.99 | 5.885 | 5.955 | 5.955 | +0.075 (+1.28%) | 1,902,852 |
| 25 Nov 2011 | CNY | 5.89 | 5.945 | 5.86 | 5.88 | 5.88 | -0.03 (-0.51%) | 1,548,148 |
| 24 Nov 2011 | CNY | 5.875 | 5.94 | 5.8 | 5.91 | 5.91 | +0.005 (+0.08%) | 1,522,282 |
| 23 Nov 2011 | CNY | 5.965 | 5.985 | 5.89 | 5.905 | 5.905 | -0.035 (-0.59%) | 1,148,362 |
