| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2011 | CNY | 3.7422 | 3.8333 | 3.64 | 3.6422 | 3.6422 | -0.142 (-3.76%) | 15,207,835 |
| 19 Dec 2011 | CNY | 3.6444 | 3.7911 | 3.5178 | 3.7844 | 3.7844 | +0.082 (+2.22%) | 14,377,918 |
| 16 Dec 2011 | CNY | 3.5689 | 3.7089 | 3.54 | 3.7022 | 3.7022 | +0.151 (+4.26%) | 12,761,113 |
| 15 Dec 2011 | CNY | 3.8044 | 3.8622 | 3.5222 | 3.5511 | 3.5511 | -0.311 (-8.05%) | 17,057,146 |
| 14 Dec 2011 | CNY | 3.8289 | 3.9111 | 3.7511 | 3.8622 | 3.8622 | -0.004 (-0.12%) | 11,440,147 |
| 13 Dec 2011 | CNY | 4.0444 | 4.1022 | 3.8267 | 3.8667 | 3.8667 | -0.202 (-4.97%) | 11,952,801 |
| 12 Dec 2011 | CNY | 4.0422 | 4.1 | 4 | 4.0689 | 4.0689 | +0.025 (+0.61%) | 11,634,673 |
| 9 Dec 2011 | CNY | 4.0533 | 4.1311 | 4.0022 | 4.0444 | 4.0444 | -0.122 (-2.94%) | 14,522,908 |
| 8 Dec 2011 | CNY | 4.0867 | 4.2444 | 3.9711 | 4.1667 | 4.1667 | +0.04 (+0.97%) | 14,934,685 |
| 7 Dec 2011 | CNY | 4.2622 | 4.2622 | 4.0378 | 4.1267 | 4.1267 | -0.133 (-3.13%) | 13,617,175 |
| 6 Dec 2011 | CNY | 4.1244 | 4.3289 | 4.0178 | 4.26 | 4.26 | +0.076 (+1.81%) | 15,458,985 |
| 5 Dec 2011 | CNY | 4.4667 | 4.4667 | 4.1844 | 4.1844 | 4.1844 | -0.465 (-9.99%) | 18,100,291 |
| 2 Dec 2011 | CNY | 5.06 | 5.08 | 4.6489 | 4.6489 | 4.6489 | -0.515 (-9.98%) | 21,491,446 |
| 1 Dec 2011 | CNY | 4.9689 | 5.4089 | 4.9689 | 5.1644 | 5.1644 | +0.227 (+4.59%) | 34,674,376 |
| 30 Nov 2011 | CNY | 4.7067 | 5.1533 | 4.6778 | 4.9378 | 4.9378 | +0.211 (+4.47%) | 35,625,627 |
| 29 Nov 2011 | CNY | 4.7178 | 4.7267 | 4.58 | 4.7267 | 4.7267 | +0.067 (+1.43%) | 12,984,858 |
| 28 Nov 2011 | CNY | 4.8178 | 4.8222 | 4.5667 | 4.66 | 4.66 | -0.127 (-2.65%) | 15,092,253 |
| 25 Nov 2011 | CNY | 5.0556 | 5.08 | 4.7778 | 4.7867 | 4.7867 | -0.336 (-6.55%) | 20,311,285 |
| 24 Nov 2011 | CNY | 5.0667 | 5.1644 | 4.8844 | 5.1222 | 5.1222 | -0.029 (-0.56%) | 22,599,706 |
| 23 Nov 2011 | CNY | 5.1667 | 5.2067 | 5.0333 | 5.1511 | 5.1511 | -0.082 (-1.57%) | 19,645,924 |
| 22 Nov 2011 | CNY | 5.0844 | 5.2333 | 4.9156 | 5.2333 | 5.2333 | +0.1 (+1.95%) | 28,288,021 |
| 21 Nov 2011 | CNY | 4.8778 | 5.2889 | 4.8356 | 5.1333 | 5.1333 | +0.304 (+6.30%) | 42,262,375 |
| 18 Nov 2011 | CNY | 4.4422 | 4.8289 | 4.4111 | 4.8289 | 4.8289 | +0.44 (+10.03%) | 28,372,302 |
| 17 Nov 2011 | CNY | 4.3733 | 4.5267 | 4.3 | 4.3889 | 4.3889 | +0.004 (+0.10%) | 9,608,269 |
| 16 Nov 2011 | CNY | 4.6667 | 4.6667 | 4.2511 | 4.3844 | 4.3844 | -0.271 (-5.83%) | 12,261,532 |
| 15 Nov 2011 | CNY | 4.7533 | 4.8111 | 4.6333 | 4.6556 | 4.6556 | +0.031 (+0.67%) | 19,497,843 |
| 11 Nov 2011 | CNY | 4.5578 | 4.6444 | 4.4778 | 4.6244 | 4.6244 | +0.038 (+0.82%) | 12,254,013 |
| 10 Nov 2011 | CNY | 4.5778 | 4.6911 | 4.5333 | 4.5867 | 4.5867 | -0.104 (-2.23%) | 12,270,883 |
| 9 Nov 2011 | CNY | 4.7 | 4.7267 | 4.4444 | 4.6911 | 4.6911 | +0.007 (+0.14%) | 19,537,780 |
| 8 Nov 2011 | CNY | 4.8911 | 4.9244 | 4.6267 | 4.6844 | 4.6844 | -0.251 (-5.09%) | 15,351,889 |
