| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2011 | CNY | 3.8393 | 3.8571 | 3.6607 | 3.6607 | 3.6607 | -0.155 (-4.07%) | 2,378,465 |
| 20 Dec 2011 | CNY | 3.8321 | 3.9 | 3.8018 | 3.8161 | 3.8161 | -0.016 (-0.42%) | 3,080,005 |
| 19 Dec 2011 | CNY | 3.7982 | 3.8357 | 3.6929 | 3.8321 | 3.8321 | +0.005 (+0.14%) | 2,659,456 |
| 16 Dec 2011 | CNY | 3.6679 | 3.8393 | 3.6679 | 3.8268 | 3.8268 | +0.148 (+4.03%) | 2,346,775 |
| 15 Dec 2011 | CNY | 3.6786 | 3.7464 | 3.6679 | 3.6786 | 3.6786 | -0.046 (-1.25%) | 2,253,025 |
| 14 Dec 2011 | CNY | 3.7964 | 3.8036 | 3.7143 | 3.725 | 3.725 | -0.043 (-1.14%) | 2,237,032 |
| 13 Dec 2011 | CNY | 3.9464 | 3.9786 | 3.7554 | 3.7679 | 3.7679 | -0.232 (-5.80%) | 3,748,248 |
| 12 Dec 2011 | CNY | 4.0571 | 4.0714 | 4 | 4 | 4 | -0.048 (-1.19%) | 1,969,273 |
| 9 Dec 2011 | CNY | 4.0214 | 4.1018 | 4.0214 | 4.0482 | 4.0482 | -0.023 (-0.57%) | 2,030,112 |
| 8 Dec 2011 | CNY | 4.0375 | 4.1161 | 3.9161 | 4.0714 | 4.0714 | +0.036 (+0.88%) | 3,689,666 |
| 7 Dec 2011 | CNY | 4.0357 | 4.0946 | 4.0214 | 4.0357 | 4.0357 | -0.021 (-0.53%) | 1,650,952 |
| 6 Dec 2011 | CNY | 4 | 4.0679 | 3.9714 | 4.0571 | 4.0571 | +0.039 (+0.98%) | 2,405,289 |
| 5 Dec 2011 | CNY | 4.1071 | 4.1214 | 3.9786 | 4.0179 | 4.0179 | -0.107 (-2.60%) | 2,807,420 |
| 2 Dec 2011 | CNY | 4.2857 | 4.3214 | 4.1089 | 4.125 | 4.125 | -0.189 (-4.39%) | 3,783,920 |
| 1 Dec 2011 | CNY | 4.3768 | 4.4071 | 4.2857 | 4.3143 | 4.3143 | +0.064 (+1.51%) | 5,500,661 |
| 30 Nov 2011 | CNY | 4.6018 | 4.6143 | 4.2482 | 4.25 | 4.25 | -0.35 (-7.61%) | 6,720,324 |
| 29 Nov 2011 | CNY | 4.6036 | 4.6357 | 4.5536 | 4.6 | 4.6 | +0.011 (+0.23%) | 4,377,021 |
| 28 Nov 2011 | CNY | 4.4679 | 4.5929 | 4.3946 | 4.5893 | 4.5893 | +0.145 (+3.26%) | 6,992,552 |
| 25 Nov 2011 | CNY | 4.4464 | 4.4911 | 4.4286 | 4.4446 | 4.4446 | -0.021 (-0.48%) | 3,109,590 |
| 24 Nov 2011 | CNY | 4.5304 | 4.5321 | 4.4089 | 4.4661 | 4.4661 | -0.095 (-2.07%) | 6,495,216 |
| 23 Nov 2011 | CNY | 4.6036 | 4.6286 | 4.5446 | 4.5607 | 4.5607 | -0.043 (-0.93%) | 3,721,284 |
| 22 Nov 2011 | CNY | 4.5679 | 4.6464 | 4.5321 | 4.6036 | 4.6036 | -0.004 (-0.08%) | 3,838,738 |
| 21 Nov 2011 | CNY | 4.6929 | 4.6929 | 4.5321 | 4.6071 | 4.6071 | -0.173 (-3.63%) | 8,084,199 |
| 18 Nov 2011 | CNY | 4.7804 | 4.7804 | 4.7804 | 4.7804 | 4.7804 | 0.0 (0.0%) | 0 |
| 17 Nov 2011 | CNY | 4.7714 | 4.8607 | 4.7679 | 4.7804 | 4.7804 | +0.009 (+0.19%) | 7,147,201 |
| 16 Nov 2011 | CNY | 4.8839 | 4.9107 | 4.75 | 4.7714 | 4.7714 | -0.152 (-3.08%) | 10,512,124 |
| 15 Nov 2011 | CNY | 5.0804 | 5.0804 | 4.8518 | 4.9232 | 4.9232 | -0.157 (-3.09%) | 13,028,092 |
| 14 Nov 2011 | CNY | 5.0839 | 5.1179 | 5 | 5.0804 | 5.0804 | +0.08 (+1.61%) | 5,992,593 |
| 11 Nov 2011 | CNY | 5.0339 | 5.0821 | 4.9661 | 5 | 5 | +0.009 (+0.18%) | 3,343,256 |
| 10 Nov 2011 | CNY | 5.0143 | 5.0857 | 4.9554 | 4.9911 | 4.9911 | -0.134 (-2.61%) | 4,686,976 |
