| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2011 | CNY | 3.9 | 3.9289 | 3.8689 | 3.9067 | 3.9067 | +0.044 (+1.15%) | 215,505 |
| 29 Dec 2011 | CNY | 3.9533 | 3.9533 | 3.7267 | 3.8622 | 3.8622 | -0.004 (-0.12%) | 346,018 |
| 28 Dec 2011 | CNY | 3.8644 | 3.8667 | 3.7467 | 3.8667 | 3.8667 | -0.02 (-0.51%) | 780,732 |
| 27 Dec 2011 | CNY | 3.9778 | 4.0422 | 3.8689 | 3.8867 | 3.8867 | -0.131 (-3.26%) | 373,747 |
| 26 Dec 2011 | CNY | 3.9778 | 4.0711 | 3.9667 | 4.0178 | 4.0178 | -0.035 (-0.88%) | 283,621 |
| 23 Dec 2011 | CNY | 4.0444 | 4.1222 | 4.0444 | 4.0533 | 4.0533 | +0.002 (+0.05%) | 530,505 |
| 22 Dec 2011 | CNY | 4.1111 | 4.1111 | 3.9444 | 4.0511 | 4.0511 | -0.087 (-2.10%) | 611,779 |
| 21 Dec 2011 | CNY | 4.3422 | 4.3422 | 4.1356 | 4.1378 | 4.1378 | -0.093 (-2.21%) | 409,860 |
| 20 Dec 2011 | CNY | 4.2222 | 4.2911 | 4.2222 | 4.2311 | 4.2311 | 0.0 (0.0%) | 704,214 |
| 19 Dec 2011 | CNY | 4.2356 | 4.2622 | 4.1333 | 4.2311 | 4.2311 | -0.036 (-0.83%) | 1,009,849 |
| 16 Dec 2011 | CNY | 4.1889 | 4.3044 | 4.1333 | 4.2667 | 4.2667 | +0.065 (+1.53%) | 615,132 |
| 15 Dec 2011 | CNY | 4.3889 | 4.3889 | 4.2022 | 4.2022 | 4.2022 | -0.171 (-3.91%) | 833,715 |
| 14 Dec 2011 | CNY | 4.3778 | 4.4667 | 4.3444 | 4.3733 | 4.3733 | -0.071 (-1.60%) | 400,545 |
| 13 Dec 2011 | CNY | 4.4489 | 4.4889 | 4.3778 | 4.4444 | 4.4444 | -0.062 (-1.38%) | 585,585 |
| 12 Dec 2011 | CNY | 4.5422 | 4.5422 | 4.4644 | 4.5067 | 4.5067 | -0.004 (-0.10%) | 297,045 |
| 9 Dec 2011 | CNY | 4.5 | 4.5111 | 4.4511 | 4.5111 | 4.5111 | +0.011 (+0.25%) | 418,495 |
| 8 Dec 2011 | CNY | 4.5289 | 4.5289 | 4.4067 | 4.5 | 4.5 | 0.0 (0.0%) | 950,494 |
| 7 Dec 2011 | CNY | 4.52 | 4.5311 | 4.4622 | 4.5 | 4.5 | +0.011 (+0.25%) | 445,833 |
| 6 Dec 2011 | CNY | 4.4689 | 4.5222 | 4.4489 | 4.4889 | 4.4889 | +0.016 (+0.35%) | 972,004 |
| 5 Dec 2011 | CNY | 4.6044 | 4.6511 | 4.4467 | 4.4733 | 4.4733 | -0.182 (-3.92%) | 850,468 |
| 2 Dec 2011 | CNY | 4.7444 | 4.7867 | 4.6111 | 4.6556 | 4.6556 | -0.133 (-2.78%) | 841,059 |
| 1 Dec 2011 | CNY | 4.7644 | 4.8978 | 4.7644 | 4.7889 | 4.7889 | +0.107 (+2.28%) | 1,279,386 |
| 30 Nov 2011 | CNY | 5.0067 | 5.0111 | 4.6289 | 4.6822 | 4.6822 | -0.325 (-6.48%) | 1,604,133 |
| 29 Nov 2011 | CNY | 4.9378 | 5.0067 | 4.9378 | 5.0067 | 5.0067 | +0.085 (+1.72%) | 1,246,221 |
| 28 Nov 2011 | CNY | 4.8867 | 4.9222 | 4.8444 | 4.9222 | 4.9222 | +0.071 (+1.47%) | 1,743,957 |
| 25 Nov 2011 | CNY | 4.8044 | 4.8733 | 4.7489 | 4.8511 | 4.8511 | +0.047 (+0.97%) | 1,093,770 |
| 24 Nov 2011 | CNY | 4.84 | 4.88 | 4.7467 | 4.8044 | 4.8044 | -0.051 (-1.05%) | 810,090 |
| 23 Nov 2011 | CNY | 4.8667 | 4.8933 | 4.8267 | 4.8556 | 4.8556 | +0.007 (+0.14%) | 626,134 |
| 22 Nov 2011 | CNY | 4.78 | 4.86 | 4.7422 | 4.8489 | 4.8489 | +0.004 (+0.09%) | 593,005 |
| 21 Nov 2011 | CNY | 4.7822 | 4.8756 | 4.78 | 4.8444 | 4.8444 | +0.035 (+0.74%) | 545,661 |
