| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2012 | CNY | 4.2205 | 4.317 | 3.9291 | 4.3009 | 4.3009 | +0.058 (+1.37%) | 3,880,234 |
| 5 Jan 2012 | CNY | 4.7129 | 4.7129 | 4.2426 | 4.2426 | 4.2426 | -0.47 (-9.98%) | 5,320,488 |
| 4 Jan 2012 | CNY | 4.924 | 4.924 | 4.7129 | 4.7129 | 4.7129 | -0.251 (-5.06%) | 3,700,667 |
| 30 Dec 2011 | CNY | 4.7471 | 5.0003 | 4.7149 | 4.9642 | 4.9642 | +0.217 (+4.57%) | 6,315,846 |
| 29 Dec 2011 | CNY | 4.5522 | 4.7612 | 4.5522 | 4.7471 | 4.7471 | +0.117 (+2.52%) | 2,871,381 |
| 28 Dec 2011 | CNY | 4.4215 | 4.6828 | 4.3813 | 4.6305 | 4.6305 | +0.084 (+1.86%) | 4,746,743 |
| 27 Dec 2011 | CNY | 5.0265 | 5.0546 | 4.5461 | 4.5461 | 4.5461 | -0.504 (-9.99%) | 8,007,924 |
| 26 Dec 2011 | CNY | 5.1671 | 5.3018 | 5.0265 | 5.0506 | 5.0506 | -0.064 (-1.26%) | 5,620,396 |
| 23 Dec 2011 | CNY | 5.1169 | 5.2013 | 4.9702 | 5.1149 | 5.1149 | -0.002 (-0.04%) | 5,340,122 |
| 22 Dec 2011 | CNY | 5.2254 | 5.2596 | 4.8034 | 5.1169 | 5.1169 | +0.064 (+1.27%) | 8,260,205 |
| 21 Dec 2011 | CNY | 5.4123 | 5.4867 | 5.0265 | 5.0526 | 5.0526 | -0.243 (-4.59%) | 5,528,192 |
| 20 Dec 2011 | CNY | 5.4706 | 5.5952 | 5.2777 | 5.2958 | 5.2958 | -0.271 (-4.87%) | 7,950,928 |
| 19 Dec 2011 | CNY | 5.2656 | 5.6234 | 5.2013 | 5.5671 | 5.5671 | +0.175 (+3.24%) | 10,084,437 |
| 16 Dec 2011 | CNY | 4.9159 | 5.4164 | 4.8476 | 5.3922 | 5.3922 | +0.468 (+9.51%) | 9,629,332 |
| 15 Dec 2011 | CNY | 4.8335 | 5.0606 | 4.7793 | 4.924 | 4.924 | -0.01 (-0.20%) | 4,757,301 |
| 14 Dec 2011 | CNY | 5.0787 | 5.1812 | 4.8898 | 4.934 | 4.934 | -0.147 (-2.89%) | 5,246,181 |
| 13 Dec 2011 | CNY | 4.9843 | 5.2134 | 4.9039 | 5.0807 | 5.0807 | +0.054 (+1.08%) | 7,946,111 |
| 12 Dec 2011 | CNY | 5.1028 | 5.2857 | 5.0265 | 5.0265 | 5.0265 | -0.179 (-3.43%) | 3,171,534 |
| 9 Dec 2011 | CNY | 5.3299 | 5.4766 | 5.1149 | 5.2053 | 5.2053 | -0.235 (-4.32%) | 5,970,798 |
| 8 Dec 2011 | CNY | 5.1792 | 5.6173 | 5.0667 | 5.4405 | 5.4405 | +0.187 (+3.56%) | 9,700,185 |
| 7 Dec 2011 | CNY | 5.1993 | 5.3018 | 5.0244 | 5.2536 | 5.2536 | +0.054 (+1.04%) | 6,920,878 |
| 6 Dec 2011 | CNY | 5.3259 | 5.3319 | 4.9501 | 5.1993 | 5.1993 | -0.135 (-2.53%) | 10,086,094 |
| 5 Dec 2011 | CNY | 5.8103 | 5.9268 | 5.334 | 5.334 | 5.334 | -0.593 (-10.00%) | 9,790,648 |
| 2 Dec 2011 | CNY | 6.0213 | 6.3167 | 5.9128 | 5.9268 | 5.9268 | -0.205 (-3.34%) | 12,687,336 |
| 1 Dec 2011 | CNY | 6.0293 | 6.4212 | 5.9007 | 6.1318 | 6.1318 | +0.263 (+4.48%) | 12,692,337 |
| 30 Nov 2011 | CNY | 5.9268 | 6.1781 | 5.4485 | 5.8686 | 5.8686 | -0.12 (-2.01%) | 9,585,705 |
| 29 Nov 2011 | CNY | 5.957 | 6.1459 | 5.8284 | 5.9891 | 5.9891 | 0.0 (0.0%) | 9,030,350 |
| 28 Nov 2011 | CNY | 5.5832 | 6.0555 | 5.4445 | 5.9891 | 5.9891 | +0.406 (+7.27%) | 10,360,910 |
| 25 Nov 2011 | CNY | 5.2174 | 5.6636 | 5.1852 | 5.5832 | 5.5832 | +0.309 (+5.87%) | 10,400,740 |
| 24 Nov 2011 | CNY | 5.0948 | 5.3762 | 5.0345 | 5.2737 | 5.2737 | +0.052 (+1.00%) | 8,376,208 |
