| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2011 | CNY | 3.7822 | 3.7822 | 3.5556 | 3.6889 | 3.6889 | -0.08 (-2.12%) | 3,827,772 |
| 27 Dec 2011 | CNY | 3.9289 | 3.9644 | 3.7556 | 3.7689 | 3.7689 | -0.191 (-4.83%) | 2,873,787 |
| 26 Dec 2011 | CNY | 4.0089 | 4.04 | 3.96 | 3.96 | 3.96 | -0.049 (-1.22%) | 1,425,541 |
| 23 Dec 2011 | CNY | 3.9689 | 4.0667 | 3.9244 | 4.0089 | 4.0089 | +0.004 (+0.11%) | 2,473,614 |
| 22 Dec 2011 | CNY | 4.0933 | 4.0978 | 3.8578 | 4.0044 | 4.0044 | -0.12 (-2.91%) | 4,630,997 |
| 21 Dec 2011 | CNY | 4.2711 | 4.2978 | 4.1156 | 4.1244 | 4.1244 | -0.111 (-2.63%) | 2,698,332 |
| 20 Dec 2011 | CNY | 4.1778 | 4.3067 | 4.1689 | 4.2356 | 4.2356 | +0.018 (+0.42%) | 3,178,622 |
| 19 Dec 2011 | CNY | 4.2222 | 4.24 | 4.1111 | 4.2178 | 4.2178 | -0.053 (-1.25%) | 3,435,797 |
| 16 Dec 2011 | CNY | 4.1422 | 4.2933 | 4.1111 | 4.2711 | 4.2711 | +0.129 (+3.11%) | 2,937,501 |
| 15 Dec 2011 | CNY | 4.3111 | 4.3289 | 4.0889 | 4.1422 | 4.1422 | -0.187 (-4.31%) | 3,982,333 |
| 14 Dec 2011 | CNY | 4.3644 | 4.4044 | 4.3244 | 4.3289 | 4.3289 | -0.044 (-1.02%) | 2,784,966 |
| 13 Dec 2011 | CNY | 4.5333 | 4.5333 | 4.3156 | 4.3733 | 4.3733 | -0.187 (-4.09%) | 5,278,956 |
| 12 Dec 2011 | CNY | 4.64 | 4.64 | 4.56 | 4.56 | 4.56 | -0.053 (-1.16%) | 2,443,875 |
| 9 Dec 2011 | CNY | 4.6444 | 4.6756 | 4.6 | 4.6133 | 4.6133 | -0.058 (-1.24%) | 2,513,911 |
| 8 Dec 2011 | CNY | 4.7467 | 4.7511 | 4.5867 | 4.6711 | 4.6711 | -0.053 (-1.13%) | 4,438,037 |
| 7 Dec 2011 | CNY | 4.7244 | 4.7867 | 4.6889 | 4.7244 | 4.7244 | +0.035 (+0.76%) | 5,112,931 |
| 6 Dec 2011 | CNY | 4.6667 | 4.7289 | 4.64 | 4.6889 | 4.6889 | 0.0 (0.0%) | 3,829,781 |
| 5 Dec 2011 | CNY | 4.6489 | 4.72 | 4.5689 | 4.6889 | 4.6889 | +0.04 (+0.86%) | 4,780,269 |
| 2 Dec 2011 | CNY | 4.6978 | 4.7378 | 4.6356 | 4.6489 | 4.6489 | -0.093 (-1.97%) | 3,845,088 |
| 1 Dec 2011 | CNY | 4.7956 | 4.8311 | 4.7378 | 4.7422 | 4.7422 | +0.062 (+1.33%) | 7,162,443 |
| 30 Nov 2011 | CNY | 4.96 | 4.96 | 4.6267 | 4.68 | 4.68 | -0.276 (-5.56%) | 7,823,880 |
| 29 Nov 2011 | CNY | 4.9333 | 4.9644 | 4.8844 | 4.9556 | 4.9556 | +0.058 (+1.18%) | 5,896,408 |
| 28 Nov 2011 | CNY | 4.8889 | 4.9467 | 4.8578 | 4.8978 | 4.8978 | +0.058 (+1.19%) | 4,377,210 |
| 25 Nov 2011 | CNY | 4.92 | 4.9822 | 4.8089 | 4.84 | 4.84 | -0.089 (-1.80%) | 5,682,269 |
| 24 Nov 2011 | CNY | 4.9733 | 4.9911 | 4.8756 | 4.9289 | 4.9289 | -0.116 (-2.29%) | 6,099,072 |
| 23 Nov 2011 | CNY | 5.1156 | 5.1644 | 5.0133 | 5.0444 | 5.0444 | -0.085 (-1.65%) | 4,923,261 |
| 22 Nov 2011 | CNY | 5.1378 | 5.1556 | 5.0178 | 5.1289 | 5.1289 | -0.053 (-1.03%) | 5,790,249 |
| 21 Nov 2011 | CNY | 5.1378 | 5.1867 | 5.12 | 5.1822 | 5.1822 | +0.058 (+1.13%) | 5,505,545 |
| 18 Nov 2011 | CNY | 5.1689 | 5.1956 | 5.0667 | 5.1244 | 5.1244 | -0.076 (-1.45%) | 8,296,906 |
| 17 Nov 2011 | CNY | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
