| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | CNY | 4.51 | 4.73 | 4.51 | 4.68 | 4.68 | +0.14 (+3.08%) | 6,345,952 |
| 9 Jan 2012 | CNY | 4.345 | 4.54 | 4.265 | 4.54 | 4.54 | +0.195 (+4.49%) | 4,015,118 |
| 6 Jan 2012 | CNY | 4.28 | 4.37 | 4.16 | 4.345 | 4.345 | +0.045 (+1.05%) | 2,675,456 |
| 5 Jan 2012 | CNY | 4.54 | 4.565 | 4.25 | 4.3 | 4.3 | -0.255 (-5.60%) | 4,384,648 |
| 4 Jan 2012 | CNY | 4.725 | 4.75 | 4.555 | 4.555 | 4.555 | -0.095 (-2.04%) | 3,216,704 |
| 30 Dec 2011 | CNY | 4.675 | 4.695 | 4.605 | 4.65 | 4.65 | +0.045 (+0.98%) | 2,584,252 |
| 29 Dec 2011 | CNY | 4.64 | 4.71 | 4.59 | 4.605 | 4.605 | -0.04 (-0.86%) | 2,499,608 |
| 28 Dec 2011 | CNY | 4.695 | 4.695 | 4.515 | 4.645 | 4.645 | -0.07 (-1.48%) | 2,551,742 |
| 27 Dec 2011 | CNY | 4.885 | 4.915 | 4.685 | 4.715 | 4.715 | -0.17 (-3.48%) | 2,991,414 |
| 26 Dec 2011 | CNY | 4.85 | 4.99 | 4.85 | 4.885 | 4.885 | -0.045 (-0.91%) | 1,757,150 |
| 23 Dec 2011 | CNY | 4.87 | 5.02 | 4.825 | 4.93 | 4.93 | +0.025 (+0.51%) | 2,465,672 |
| 22 Dec 2011 | CNY | 4.94 | 4.975 | 4.73 | 4.905 | 4.905 | -0.02 (-0.41%) | 4,169,036 |
| 21 Dec 2011 | CNY | 5.19 | 5.205 | 4.915 | 4.925 | 4.925 | -0.22 (-4.28%) | 5,357,784 |
| 20 Dec 2011 | CNY | 5.07 | 5.165 | 5.015 | 5.145 | 5.145 | +0.065 (+1.28%) | 5,660,538 |
| 19 Dec 2011 | CNY | 5.14 | 5.14 | 4.9 | 5.08 | 5.08 | -0.1 (-1.93%) | 6,449,838 |
| 16 Dec 2011 | CNY | 5.01 | 5.2 | 4.955 | 5.18 | 5.18 | +0.225 (+4.54%) | 2,457,814 |
| 15 Dec 2011 | CNY | 4.995 | 5.065 | 4.91 | 4.955 | 4.955 | -0.04 (-0.80%) | 2,873,098 |
| 14 Dec 2011 | CNY | 5 | 5.075 | 4.96 | 4.995 | 4.995 | -0.01 (-0.20%) | 1,717,272 |
| 13 Dec 2011 | CNY | 5.2 | 5.235 | 4.995 | 5.005 | 5.005 | -0.225 (-4.30%) | 3,275,156 |
| 12 Dec 2011 | CNY | 5.325 | 5.385 | 5.23 | 5.23 | 5.23 | -0.075 (-1.41%) | 2,318,880 |
| 9 Dec 2011 | CNY | 5.265 | 5.405 | 5.26 | 5.305 | 5.305 | -0.05 (-0.93%) | 1,780,674 |
| 8 Dec 2011 | CNY | 5.275 | 5.42 | 5.16 | 5.355 | 5.355 | +0.055 (+1.04%) | 2,623,278 |
| 7 Dec 2011 | CNY | 5.25 | 5.305 | 5.2 | 5.3 | 5.3 | +0.09 (+1.73%) | 2,322,184 |
| 6 Dec 2011 | CNY | 5.115 | 5.235 | 5.105 | 5.21 | 5.21 | +0.095 (+1.86%) | 1,933,608 |
| 5 Dec 2011 | CNY | 5.24 | 5.25 | 5.09 | 5.115 | 5.115 | -0.115 (-2.20%) | 2,159,028 |
| 2 Dec 2011 | CNY | 5.365 | 5.395 | 5.185 | 5.23 | 5.23 | -0.18 (-3.33%) | 3,125,942 |
| 1 Dec 2011 | CNY | 5.495 | 5.535 | 5.41 | 5.41 | 5.41 | +0.105 (+1.98%) | 5,467,962 |
| 30 Nov 2011 | CNY | 5.735 | 5.735 | 5.28 | 5.305 | 5.305 | -0.415 (-7.26%) | 5,799,422 |
| 29 Nov 2011 | CNY | 5.65 | 5.74 | 5.615 | 5.72 | 5.72 | +0.14 (+2.51%) | 3,248,424 |
| 28 Nov 2011 | CNY | 5.545 | 5.65 | 5.52 | 5.58 | 5.58 | -0.04 (-0.71%) | 2,838,398 |
