| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2011 | CNY | 3.6296 | 3.6296 | 3.4568 | 3.6284 | 3.6284 | +0.006 (+0.17%) | 3,488,265 |
| 15 Dec 2011 | CNY | 3.7531 | 3.7654 | 3.5988 | 3.6222 | 3.6222 | -0.153 (-4.06%) | 2,641,175 |
| 14 Dec 2011 | CNY | 3.942 | 3.9963 | 3.5803 | 3.7753 | 3.7753 | -0.203 (-5.09%) | 5,083,398 |
| 13 Dec 2011 | CNY | 4.1049 | 4.1111 | 3.9123 | 3.9778 | 3.9778 | -0.167 (-4.02%) | 3,923,178 |
| 12 Dec 2011 | CNY | 4.1803 | 4.1975 | 4.1148 | 4.1444 | 4.1444 | -0.053 (-1.27%) | 1,060,711 |
| 9 Dec 2011 | CNY | 4.2074 | 4.2469 | 4.1605 | 4.1975 | 4.1975 | -0.043 (-1.02%) | 1,321,353 |
| 8 Dec 2011 | CNY | 4.3111 | 4.3111 | 4.1728 | 4.2407 | 4.2407 | +0.044 (+1.06%) | 1,265,292 |
| 7 Dec 2011 | CNY | 4.1728 | 4.2012 | 4.1346 | 4.1963 | 4.1963 | +0.06 (+1.46%) | 1,848,962 |
| 6 Dec 2011 | CNY | 4.2198 | 4.2198 | 4.0938 | 4.1358 | 4.1358 | -0.035 (-0.83%) | 2,166,993 |
| 5 Dec 2011 | CNY | 4.2309 | 4.2593 | 4.1543 | 4.1704 | 4.1704 | -0.064 (-1.52%) | 2,587,909 |
| 2 Dec 2011 | CNY | 4.337 | 4.337 | 4.1247 | 4.2346 | 4.2346 | -0.147 (-3.35%) | 3,528,481 |
| 1 Dec 2011 | CNY | 4.4074 | 4.4444 | 4.321 | 4.3815 | 4.3815 | +0.048 (+1.11%) | 3,011,879 |
| 30 Nov 2011 | CNY | 4.4321 | 4.4506 | 4.2679 | 4.3333 | 4.3333 | -0.109 (-2.45%) | 2,932,621 |
| 29 Nov 2011 | CNY | 4.4803 | 4.4803 | 4.3938 | 4.442 | 4.442 | +0.001 (+0.03%) | 2,997,137 |
| 28 Nov 2011 | CNY | 4.4914 | 4.5235 | 4.4012 | 4.4407 | 4.4407 | -0.046 (-1.02%) | 2,940,381 |
| 25 Nov 2011 | CNY | 4.5123 | 4.5123 | 4.4333 | 4.4864 | 4.4864 | +0.007 (+0.17%) | 2,444,304 |
| 24 Nov 2011 | CNY | 4.4296 | 4.5099 | 4.4296 | 4.479 | 4.479 | +0.012 (+0.28%) | 1,505,158 |
| 23 Nov 2011 | CNY | 4.5395 | 4.5531 | 4.463 | 4.4667 | 4.4667 | -0.015 (-0.33%) | 659,153 |
| 22 Nov 2011 | CNY | 4.4679 | 4.4877 | 4.3963 | 4.4815 | 4.4815 | +0.012 (+0.28%) | 1,182,932 |
| 21 Nov 2011 | CNY | 4.4877 | 4.5025 | 4.3951 | 4.4691 | 4.4691 | -0.047 (-1.04%) | 1,138,325 |
| 18 Nov 2011 | CNY | 4.7025 | 4.7086 | 4.4432 | 4.5161 | 4.5161 | -0.194 (-4.11%) | 6,072,586 |
| 17 Nov 2011 | CNY | 4.5852 | 4.7099 | 4.5852 | 4.7099 | 4.7099 | +0.033 (+0.71%) | 4,481,487 |
| 16 Nov 2011 | CNY | 4.758 | 4.7593 | 4.6309 | 4.6765 | 4.6765 | -0.083 (-1.74%) | 2,992,480 |
| 15 Nov 2011 | CNY | 4.6803 | 4.784 | 4.6049 | 4.7593 | 4.7593 | +0.083 (+1.77%) | 7,059,676 |
| 14 Nov 2011 | CNY | 4.5123 | 4.7012 | 4.5123 | 4.6765 | 4.6765 | +0.164 (+3.64%) | 6,308,717 |
| 11 Nov 2011 | CNY | 4.5395 | 4.5395 | 4.4679 | 4.5123 | 4.5123 | -0.004 (-0.08%) | 3,410,302 |
| 10 Nov 2011 | CNY | 4.4407 | 4.5432 | 4.384 | 4.5161 | 4.5161 | +0.074 (+1.67%) | 3,898,943 |
| 9 Nov 2011 | CNY | 4.4198 | 4.5012 | 4.4136 | 4.442 | 4.442 | +0.022 (+0.50%) | 1,930,230 |
| 8 Nov 2011 | CNY | 4.5198 | 4.5198 | 4.4136 | 4.4198 | 4.4198 | -0.031 (-0.69%) | 1,099,040 |
| 7 Nov 2011 | CNY | 4.4815 | 4.5049 | 4.4457 | 4.4506 | 4.4506 | -0.066 (-1.45%) | 1,436,737 |
