| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2011 | CNY | 3.5455 | 3.5964 | 3.5309 | 3.5382 | 3.5382 | -0.054 (-1.52%) | 2,152,007 |
| 28 Dec 2011 | CNY | 3.5782 | 3.6491 | 3.4 | 3.5927 | 3.5927 | -0.025 (-0.70%) | 5,472,742 |
| 27 Dec 2011 | CNY | 3.6364 | 3.6455 | 3.5273 | 3.6182 | 3.6182 | -0.007 (-0.20%) | 5,542,465 |
| 26 Dec 2011 | CNY | 3.7109 | 3.7909 | 3.6236 | 3.6255 | 3.6255 | -0.129 (-3.44%) | 1,991,775 |
| 23 Dec 2011 | CNY | 3.7636 | 3.7818 | 3.6546 | 3.7545 | 3.7545 | -0.027 (-0.72%) | 1,187,912 |
| 22 Dec 2011 | CNY | 3.6855 | 3.7818 | 3.5564 | 3.7818 | 3.7818 | +0.064 (+1.71%) | 4,266,240 |
| 21 Dec 2011 | CNY | 3.7273 | 3.8182 | 3.7018 | 3.7182 | 3.7182 | -0.005 (-0.15%) | 5,428,329 |
| 20 Dec 2011 | CNY | 3.5727 | 3.7436 | 3.56 | 3.7236 | 3.7236 | +0.151 (+4.22%) | 7,923,300 |
| 19 Dec 2011 | CNY | 3.5127 | 3.5745 | 3.4091 | 3.5727 | 3.5727 | +0.051 (+1.45%) | 6,136,355 |
| 16 Dec 2011 | CNY | 3.5855 | 3.6127 | 3.4327 | 3.5218 | 3.5218 | -0.042 (-1.17%) | 10,074,410 |
| 15 Dec 2011 | CNY | 3.5473 | 3.6291 | 3.5273 | 3.5636 | 3.5636 | -0.018 (-0.51%) | 3,234,401 |
| 14 Dec 2011 | CNY | 3.6055 | 3.6364 | 3.5455 | 3.5818 | 3.5818 | -0.024 (-0.66%) | 5,502,315 |
| 13 Dec 2011 | CNY | 3.7782 | 3.7782 | 3.5473 | 3.6055 | 3.6055 | -0.122 (-3.27%) | 7,546,462 |
| 12 Dec 2011 | CNY | 3.9055 | 3.9455 | 3.5764 | 3.7273 | 3.7273 | -0.218 (-5.53%) | 11,472,417 |
| 9 Dec 2011 | CNY | 4 | 4.08 | 3.9364 | 3.9455 | 3.9455 | -0.118 (-2.91%) | 5,118,223 |
| 8 Dec 2011 | CNY | 3.9836 | 4.1455 | 3.9655 | 4.0636 | 4.0636 | +0.04 (+0.99%) | 3,674,924 |
| 7 Dec 2011 | CNY | 3.9455 | 4.0418 | 3.8873 | 4.0236 | 4.0236 | +0.08 (+2.03%) | 2,807,326 |
| 6 Dec 2011 | CNY | 3.8182 | 3.9436 | 3.8 | 3.9436 | 3.9436 | +0.036 (+0.93%) | 2,841,520 |
| 5 Dec 2011 | CNY | 3.9236 | 3.9564 | 3.7836 | 3.9073 | 3.9073 | -0.04 (-1.01%) | 4,786,457 |
| 2 Dec 2011 | CNY | 3.9636 | 4.0455 | 3.9091 | 3.9473 | 3.9473 | -0.089 (-2.21%) | 3,083,690 |
| 1 Dec 2011 | CNY | 4.1327 | 4.16 | 4.0145 | 4.0364 | 4.0364 | +0.025 (+0.64%) | 5,504,625 |
| 30 Nov 2011 | CNY | 4.1909 | 4.2455 | 3.8364 | 4.0109 | 4.0109 | -0.238 (-5.61%) | 5,961,164 |
| 29 Nov 2011 | CNY | 4.3636 | 4.3636 | 4.1691 | 4.2491 | 4.2491 | +0.073 (+1.74%) | 4,037,561 |
| 28 Nov 2011 | CNY | 4.1636 | 4.2109 | 4.1418 | 4.1764 | 4.1764 | +0.018 (+0.44%) | 2,413,862 |
| 25 Nov 2011 | CNY | 4.1291 | 4.2309 | 4.1273 | 4.1582 | 4.1582 | +0.005 (+0.13%) | 3,644,404 |
| 24 Nov 2011 | CNY | 4.0545 | 4.1636 | 4.0545 | 4.1527 | 4.1527 | +0.033 (+0.79%) | 1,609,140 |
| 23 Nov 2011 | CNY | 4.1873 | 4.1873 | 4.0745 | 4.12 | 4.12 | -0.016 (-0.40%) | 1,894,282 |
| 22 Nov 2011 | CNY | 4.1127 | 4.1655 | 4.0909 | 4.1364 | 4.1364 | -0.031 (-0.74%) | 2,867,150 |
| 21 Nov 2011 | CNY | 4.2364 | 4.2364 | 4.1091 | 4.1673 | 4.1673 | -0.051 (-1.21%) | 3,447,961 |
| 18 Nov 2011 | CNY | 4.2909 | 4.4073 | 4.18 | 4.2182 | 4.2182 | -0.113 (-2.60%) | 7,413,274 |
