| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2011 | CNY | 4.043 | 4.1067 | 4.0044 | 4.0133 | 4.0133 | -0.036 (-0.88%) | 346,153 |
| 19 Dec 2011 | CNY | 4 | 4.0489 | 3.9526 | 4.0489 | 4.0489 | +0.04 (+1.00%) | 813,982 |
| 16 Dec 2011 | CNY | 3.9007 | 4.0148 | 3.8993 | 4.0089 | 4.0089 | +0.12 (+3.09%) | 396,805 |
| 15 Dec 2011 | CNY | 4.0237 | 4.0237 | 3.8889 | 3.8889 | 3.8889 | -0.105 (-2.63%) | 486,000 |
| 14 Dec 2011 | CNY | 4 | 4.0504 | 3.9852 | 3.9941 | 3.9941 | -0.002 (-0.04%) | 401,827 |
| 13 Dec 2011 | CNY | 4.0815 | 4.0859 | 3.9837 | 3.9956 | 3.9956 | -0.123 (-2.98%) | 688,702 |
| 12 Dec 2011 | CNY | 4.237 | 4.237 | 4.1185 | 4.1185 | 4.1185 | -0.089 (-2.11%) | 331,425 |
| 9 Dec 2011 | CNY | 4.2296 | 4.2578 | 4.2044 | 4.2074 | 4.2074 | -0.043 (-1.01%) | 302,602 |
| 8 Dec 2011 | CNY | 4.2222 | 4.3407 | 4.0741 | 4.2504 | 4.2504 | -0.031 (-0.73%) | 1,033,425 |
| 7 Dec 2011 | CNY | 4.237 | 4.2948 | 4.2074 | 4.2815 | 4.2815 | +0.089 (+2.12%) | 978,750 |
| 6 Dec 2011 | CNY | 4.1896 | 4.2148 | 4.0578 | 4.1926 | 4.1926 | +0.117 (+2.87%) | 610,443 |
| 5 Dec 2011 | CNY | 4.1452 | 4.1452 | 4.0296 | 4.0756 | 4.0756 | -0.067 (-1.61%) | 234,623 |
| 2 Dec 2011 | CNY | 4.2222 | 4.2267 | 4.1007 | 4.1422 | 4.1422 | -0.092 (-2.17%) | 982,395 |
| 1 Dec 2011 | CNY | 4.2815 | 4.3541 | 4.2341 | 4.2341 | 4.2341 | +0.044 (+1.06%) | 1,190,760 |
| 30 Nov 2011 | CNY | 4.4267 | 4.4311 | 4.1482 | 4.1896 | 4.1896 | -0.273 (-6.11%) | 1,418,816 |
| 29 Nov 2011 | CNY | 4.4889 | 4.4963 | 4.3674 | 4.4622 | 4.4622 | +0.03 (+0.67%) | 1,075,497 |
| 28 Nov 2011 | CNY | 4.5511 | 4.5511 | 4.4267 | 4.4326 | 4.4326 | -0.084 (-1.87%) | 1,066,743 |
| 25 Nov 2011 | CNY | 4.523 | 4.5807 | 4.5111 | 4.517 | 4.517 | -0.073 (-1.58%) | 397,581 |
| 24 Nov 2011 | CNY | 4.5867 | 4.5926 | 4.4444 | 4.5896 | 4.5896 | -0.003 (-0.07%) | 1,506,782 |
| 23 Nov 2011 | CNY | 4.5304 | 4.5926 | 4.5304 | 4.5926 | 4.5926 | +0.053 (+1.17%) | 1,569,469 |
| 22 Nov 2011 | CNY | 4.5526 | 4.56 | 4.3867 | 4.5393 | 4.5393 | -0.018 (-0.39%) | 689,897 |
| 21 Nov 2011 | CNY | 4.5185 | 4.6356 | 4.477 | 4.557 | 4.557 | -0.056 (-1.22%) | 814,914 |
| 18 Nov 2011 | CNY | 4.7259 | 4.763 | 4.5941 | 4.6133 | 4.6133 | -0.107 (-2.26%) | 3,118,398 |
| 17 Nov 2011 | CNY | 4.6 | 4.7837 | 4.6 | 4.72 | 4.72 | +0.12 (+2.61%) | 3,257,401 |
| 16 Nov 2011 | CNY | 4.6815 | 4.723 | 4.597 | 4.6 | 4.6 | -0.082 (-1.74%) | 2,657,265 |
| 15 Nov 2011 | CNY | 4.6919 | 4.6919 | 4.6489 | 4.6815 | 4.6815 | +0.01 (+0.22%) | 1,634,775 |
| 14 Nov 2011 | CNY | 4.6341 | 4.7096 | 4.5615 | 4.6711 | 4.6711 | +0.129 (+2.84%) | 2,453,098 |
| 11 Nov 2011 | CNY | 4.5778 | 4.6222 | 4.4889 | 4.5422 | 4.5422 | -0.036 (-0.78%) | 1,848,966 |
| 10 Nov 2011 | CNY | 4.5482 | 4.6963 | 4.5185 | 4.5778 | 4.5778 | -0.002 (-0.03%) | 3,534,232 |
| 9 Nov 2011 | CNY | 4.4578 | 4.5793 | 4.4489 | 4.5793 | 4.5793 | +0.141 (+3.17%) | 2,036,090 |
