| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2011 | CNY | 5.176 | 5.198 | 4.9 | 5.134 | 5.134 | -0.172 (-3.24%) | 15,107,375 |
| 27 Dec 2011 | CNY | 5.26 | 5.552 | 5.26 | 5.306 | 5.306 | -0.032 (-0.60%) | 16,520,705 |
| 26 Dec 2011 | CNY | 5.536 | 5.594 | 5.318 | 5.338 | 5.338 | -0.28 (-4.98%) | 16,104,030 |
| 23 Dec 2011 | CNY | 5.6 | 5.84 | 5.502 | 5.618 | 5.618 | -0.1 (-1.75%) | 20,891,105 |
| 22 Dec 2011 | CNY | 5.93 | 6.136 | 5.7 | 5.718 | 5.718 | +0.102 (+1.82%) | 40,279,360 |
| 20 Dec 2011 | CNY | 5.704 | 5.78 | 5.594 | 5.616 | 5.616 | -0.14 (-2.43%) | 16,951,370 |
| 19 Dec 2011 | CNY | 5.446 | 5.796 | 5.422 | 5.756 | 5.756 | +0.236 (+4.28%) | 29,519,755 |
| 16 Dec 2011 | CNY | 5.302 | 5.53 | 5.23 | 5.52 | 5.52 | +0.25 (+4.74%) | 13,874,500 |
| 15 Dec 2011 | CNY | 5.22 | 5.428 | 5.22 | 5.27 | 5.27 | -0.088 (-1.64%) | 14,217,010 |
| 14 Dec 2011 | CNY | 5.326 | 5.454 | 5.316 | 5.358 | 5.358 | -0.018 (-0.33%) | 12,844,500 |
| 13 Dec 2011 | CNY | 5.4 | 5.45 | 5.282 | 5.376 | 5.376 | -0.104 (-1.90%) | 14,645,275 |
| 12 Dec 2011 | CNY | 5.378 | 5.612 | 5.37 | 5.48 | 5.48 | +0.05 (+0.92%) | 20,005,470 |
| 9 Dec 2011 | CNY | 5.408 | 5.54 | 5.278 | 5.43 | 5.43 | -0.06 (-1.09%) | 27,776,900 |
| 8 Dec 2011 | CNY | 5.542 | 5.694 | 5.46 | 5.49 | 5.49 | -0.126 (-2.24%) | 31,745,780 |
| 7 Dec 2011 | CNY | 5.34 | 5.646 | 5.262 | 5.616 | 5.616 | +0.2 (+3.69%) | 36,766,645 |
| 6 Dec 2011 | CNY | 5.492 | 5.716 | 5.4 | 5.416 | 5.416 | -0.064 (-1.17%) | 45,007,085 |
| 5 Dec 2011 | CNY | 5.272 | 5.62 | 5.26 | 5.48 | 5.48 | +0.11 (+2.05%) | 51,330,430 |
| 2 Dec 2011 | CNY | 5.38 | 5.5 | 5.258 | 5.37 | 5.37 | -0.032 (-0.59%) | 42,719,565 |
| 1 Dec 2011 | CNY | 5.412 | 5.64 | 5.29 | 5.402 | 5.402 | +0.244 (+4.73%) | 83,075,095 |
| 30 Nov 2011 | CNY | 5.152 | 5.25 | 4.94 | 5.158 | 5.158 | -0.012 (-0.23%) | 66,816,785 |
| 29 Nov 2011 | CNY | 5.194 | 5.216 | 5.066 | 5.17 | 5.17 | +0.026 (+0.51%) | 68,722,495 |
| 28 Nov 2011 | CNY | 4.912 | 5.218 | 4.862 | 5.144 | 5.144 | +0.232 (+4.72%) | 93,192,710 |
| 25 Nov 2011 | CNY | 4.81 | 5.132 | 4.81 | 4.912 | 4.912 | 0.0 (0.0%) | 140,104,100 |
