| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2011 | CNY | 3.8509 | 3.8597 | 3.7333 | 3.7912 | 3.7912 | -0.067 (-1.73%) | 3,640,795 |
| 27 Dec 2011 | CNY | 3.9632 | 4.0158 | 3.8474 | 3.8579 | 3.8579 | -0.139 (-3.47%) | 3,391,186 |
| 26 Dec 2011 | CNY | 4.0649 | 4.079 | 3.979 | 3.9965 | 3.9965 | -0.053 (-1.30%) | 2,312,735 |
| 23 Dec 2011 | CNY | 4 | 4.0983 | 3.9649 | 4.0491 | 4.0491 | +0.03 (+0.74%) | 5,376,051 |
| 22 Dec 2011 | CNY | 4.107 | 4.107 | 3.8333 | 4.0193 | 4.0193 | -0.086 (-2.09%) | 7,163,965 |
| 21 Dec 2011 | CNY | 4.2491 | 4.2684 | 4.1053 | 4.1053 | 4.1053 | -0.072 (-1.72%) | 7,148,945 |
| 20 Dec 2011 | CNY | 4.114 | 4.2965 | 4.107 | 4.1772 | 4.1772 | -0.002 (-0.04%) | 3,845,208 |
| 19 Dec 2011 | CNY | 4.1842 | 4.1912 | 4.0526 | 4.179 | 4.179 | -0.014 (-0.33%) | 4,141,431 |
| 16 Dec 2011 | CNY | 4.0526 | 4.2 | 4.0053 | 4.193 | 4.193 | +0.102 (+2.49%) | 6,222,376 |
| 15 Dec 2011 | CNY | 4.0702 | 4.1842 | 4.007 | 4.0912 | 4.0912 | -0.093 (-2.22%) | 5,406,113 |
| 14 Dec 2011 | CNY | 4.2667 | 4.3333 | 4.0351 | 4.1842 | 4.1842 | -0.246 (-5.54%) | 8,694,785 |
| 13 Dec 2011 | CNY | 4.6018 | 4.6632 | 4.3895 | 4.4298 | 4.4298 | -0.061 (-1.37%) | 11,017,826 |
| 12 Dec 2011 | CNY | 4.5018 | 4.5526 | 4.4684 | 4.4912 | 4.4912 | +0.028 (+0.63%) | 2,621,042 |
| 9 Dec 2011 | CNY | 4.3947 | 4.5018 | 4.3509 | 4.4632 | 4.4632 | +0.033 (+0.75%) | 3,602,519 |
| 8 Dec 2011 | CNY | 4.3526 | 4.5018 | 4.2842 | 4.4298 | 4.4298 | +0.032 (+0.72%) | 3,950,641 |
| 7 Dec 2011 | CNY | 4.3737 | 4.4298 | 4.3316 | 4.3982 | 4.3982 | +0.038 (+0.88%) | 2,801,532 |
| 6 Dec 2011 | CNY | 4.2982 | 4.3982 | 4.2807 | 4.3597 | 4.3597 | +0.044 (+1.02%) | 3,200,333 |
| 5 Dec 2011 | CNY | 4.5526 | 4.5579 | 4.3018 | 4.3158 | 4.3158 | -0.263 (-5.75%) | 4,723,721 |
| 2 Dec 2011 | CNY | 4.6702 | 4.6842 | 4.5526 | 4.579 | 4.579 | -0.154 (-3.26%) | 3,640,818 |
| 1 Dec 2011 | CNY | 4.7947 | 4.8368 | 4.7018 | 4.7333 | 4.7333 | +0.084 (+1.81%) | 7,770,792 |
| 30 Nov 2011 | CNY | 4.9649 | 5.0754 | 4.5088 | 4.6491 | 4.6491 | -0.36 (-7.18%) | 13,527,889 |
| 29 Nov 2011 | CNY | 5.0807 | 5.0807 | 4.9298 | 5.0088 | 5.0088 | -0.002 (-0.03%) | 5,056,447 |
| 28 Nov 2011 | CNY | 5.0105 | 5.0684 | 4.9684 | 5.0105 | 5.0105 | -0.011 (-0.21%) | 4,828,646 |
| 25 Nov 2011 | CNY | 4.9579 | 5.1404 | 4.9579 | 5.0211 | 5.0211 | +0.089 (+1.81%) | 13,090,323 |
| 24 Nov 2011 | CNY | 4.8246 | 4.9842 | 4.8246 | 4.9316 | 4.9316 | +0.002 (+0.04%) | 5,017,841 |
| 23 Nov 2011 | CNY | 4.8667 | 4.9614 | 4.8228 | 4.9298 | 4.9298 | +0.019 (+0.39%) | 8,709,218 |
| 22 Nov 2011 | CNY | 5.0053 | 5.1386 | 4.8632 | 4.9105 | 4.9105 | -0.144 (-2.85%) | 17,195,492 |
| 21 Nov 2011 | CNY | 4.7982 | 5.0667 | 4.7982 | 5.0544 | 5.0544 | +0.151 (+3.08%) | 15,757,239 |
| 18 Nov 2011 | CNY | 5.079 | 5.0842 | 4.879 | 4.9035 | 4.9035 | -0.149 (-2.95%) | 10,231,380 |
| 17 Nov 2011 | CNY | 4.8684 | 5.1404 | 4.8544 | 5.0526 | 5.0526 | +0.167 (+3.41%) | 10,058,858 |
