| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2011 | CNY | 3.44 | 3.458 | 3.4 | 3.406 | 3.406 | -0.034 (-0.99%) | 1,371,945 |
| 9 Dec 2011 | CNY | 3.48 | 3.49 | 3.436 | 3.44 | 3.44 | -0.054 (-1.55%) | 1,126,825 |
| 8 Dec 2011 | CNY | 3.462 | 3.524 | 3.44 | 3.494 | 3.494 | +0.014 (+0.40%) | 1,437,680 |
| 7 Dec 2011 | CNY | 3.48 | 3.5 | 3.454 | 3.48 | 3.48 | -0.004 (-0.11%) | 1,194,580 |
| 6 Dec 2011 | CNY | 3.5 | 3.532 | 3.436 | 3.484 | 3.484 | -0.016 (-0.46%) | 1,330,410 |
| 5 Dec 2011 | CNY | 3.562 | 3.57 | 3.5 | 3.5 | 3.5 | -0.08 (-2.23%) | 2,408,625 |
| 2 Dec 2011 | CNY | 3.642 | 3.642 | 3.562 | 3.58 | 3.58 | -0.088 (-2.40%) | 3,007,095 |
| 1 Dec 2011 | CNY | 3.736 | 3.776 | 3.666 | 3.668 | 3.668 | +0.028 (+0.77%) | 5,556,765 |
| 30 Nov 2011 | CNY | 3.76 | 3.838 | 3.578 | 3.64 | 3.64 | -0.124 (-3.29%) | 4,319,655 |
| 29 Nov 2011 | CNY | 3.784 | 3.788 | 3.7 | 3.764 | 3.764 | +0.044 (+1.18%) | 2,353,840 |
| 28 Nov 2011 | CNY | 3.72 | 3.76 | 3.696 | 3.72 | 3.72 | 0.0 (0.0%) | 1,096,300 |
| 25 Nov 2011 | CNY | 3.748 | 3.784 | 3.702 | 3.72 | 3.72 | -0.026 (-0.69%) | 1,478,290 |
| 24 Nov 2011 | CNY | 3.744 | 3.768 | 3.67 | 3.746 | 3.746 | -0.014 (-0.37%) | 2,419,405 |
| 23 Nov 2011 | CNY | 3.81 | 3.828 | 3.76 | 3.76 | 3.76 | -0.032 (-0.84%) | 1,471,380 |
| 22 Nov 2011 | CNY | 3.78 | 3.82 | 3.746 | 3.792 | 3.792 | 0.0 (0.0%) | 1,455,365 |
| 21 Nov 2011 | CNY | 3.834 | 3.858 | 3.788 | 3.792 | 3.792 | -0.042 (-1.10%) | 1,724,525 |
| 18 Nov 2011 | CNY | 3.922 | 3.924 | 3.832 | 3.834 | 3.834 | -0.116 (-2.94%) | 2,682,255 |
| 17 Nov 2011 | CNY | 3.904 | 3.986 | 3.904 | 3.95 | 3.95 | +0.026 (+0.66%) | 2,331,630 |
| 16 Nov 2011 | CNY | 4.07 | 4.072 | 3.906 | 3.924 | 3.924 | -0.126 (-3.11%) | 4,427,815 |
| 15 Nov 2011 | CNY | 4.06 | 4.094 | 4.016 | 4.05 | 4.05 | -0.036 (-0.88%) | 4,527,940 |
| 14 Nov 2011 | CNY | 4.036 | 4.11 | 4.004 | 4.086 | 4.086 | +0.046 (+1.14%) | 9,291,525 |
| 11 Nov 2011 | CNY | 3.938 | 4.06 | 3.884 | 4.04 | 4.04 | +0.124 (+3.17%) | 7,297,490 |
| 10 Nov 2011 | CNY | 3.96 | 3.96 | 3.88 | 3.916 | 3.916 | -0.068 (-1.71%) | 3,295,045 |
| 9 Nov 2011 | CNY | 3.92 | 3.984 | 3.914 | 3.984 | 3.984 | +0.07 (+1.79%) | 2,883,485 |
| 8 Nov 2011 | CNY | 3.96 | 3.988 | 3.906 | 3.914 | 3.914 | -0.05 (-1.26%) | 3,473,450 |
| 7 Nov 2011 | CNY | 4.028 | 4.04 | 3.962 | 3.964 | 3.964 | -0.066 (-1.64%) | 4,586,250 |
| 4 Nov 2011 | CNY | 4.036 | 4.1 | 3.986 | 4.03 | 4.03 | +0.006 (+0.15%) | 6,597,730 |
| 3 Nov 2011 | CNY | 4 | 4.074 | 3.97 | 4.024 | 4.024 | -0.006 (-0.15%) | 9,874,030 |
| 2 Nov 2011 | CNY | 3.8 | 4.092 | 3.784 | 4.03 | 4.03 | +0.184 (+4.78%) | 12,852,875 |
| 1 Nov 2011 | CNY | 3.89 | 3.91 | 3.83 | 3.846 | 3.846 | -0.046 (-1.18%) | 3,566,540 |
