| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2011 | CNY | 4.6091 | 4.6091 | 4.3636 | 4.4515 | 4.4515 | -0.191 (-4.11%) | 1,160,428 |
| 21 Dec 2011 | CNY | 4.7879 | 4.803 | 4.6242 | 4.6424 | 4.6424 | -0.112 (-2.36%) | 915,278 |
| 20 Dec 2011 | CNY | 4.6515 | 4.8273 | 4.6364 | 4.7546 | 4.7546 | +0.103 (+2.22%) | 2,234,192 |
| 19 Dec 2011 | CNY | 4.6303 | 4.6788 | 4.5303 | 4.6515 | 4.6515 | +0.021 (+0.46%) | 882,984 |
| 16 Dec 2011 | CNY | 4.5697 | 4.6515 | 4.5152 | 4.6303 | 4.6303 | +0.097 (+2.14%) | 963,138 |
| 15 Dec 2011 | CNY | 4.6273 | 4.6364 | 4.497 | 4.5333 | 4.5333 | -0.121 (-2.60%) | 841,919 |
| 14 Dec 2011 | CNY | 4.6909 | 4.7424 | 4.6424 | 4.6545 | 4.6545 | -0.045 (-0.97%) | 586,832 |
| 13 Dec 2011 | CNY | 4.8455 | 4.8455 | 4.6849 | 4.7 | 4.7 | -0.142 (-2.94%) | 881,888 |
| 12 Dec 2011 | CNY | 4.9 | 4.9 | 4.8364 | 4.8424 | 4.8424 | -0.03 (-0.62%) | 372,339 |
| 9 Dec 2011 | CNY | 4.8485 | 4.9333 | 4.8485 | 4.8727 | 4.8727 | -0.045 (-0.93%) | 426,112 |
| 8 Dec 2011 | CNY | 4.897 | 4.9667 | 4.7939 | 4.9182 | 4.9182 | +0.021 (+0.43%) | 881,456 |
| 7 Dec 2011 | CNY | 4.903 | 4.9273 | 4.8182 | 4.897 | 4.897 | +0.024 (+0.50%) | 572,018 |
| 6 Dec 2011 | CNY | 4.8697 | 4.9091 | 4.7788 | 4.8727 | 4.8727 | +0.073 (+1.51%) | 526,759 |
| 5 Dec 2011 | CNY | 4.9485 | 5.0273 | 4.8 | 4.8 | 4.8 | -0.188 (-3.77%) | 1,168,266 |
| 2 Dec 2011 | CNY | 5.1667 | 5.1667 | 4.9879 | 4.9879 | 4.9879 | -0.154 (-3.00%) | 1,128,501 |
| 1 Dec 2011 | CNY | 5.1667 | 5.2546 | 5.1273 | 5.1424 | 5.1424 | +0.118 (+2.35%) | 2,138,030 |
| 30 Nov 2011 | CNY | 5.3485 | 5.3849 | 4.9788 | 5.0242 | 5.0242 | -0.336 (-6.28%) | 2,331,281 |
| 29 Nov 2011 | CNY | 5.3 | 5.3636 | 5.2455 | 5.3606 | 5.3606 | +0.088 (+1.67%) | 1,848,963 |
| 28 Nov 2011 | CNY | 5.2727 | 5.2909 | 5.2424 | 5.2727 | 5.2727 | +0.03 (+0.58%) | 973,483 |
| 25 Nov 2011 | CNY | 5.2424 | 5.3182 | 5.2061 | 5.2424 | 5.2424 | -0.015 (-0.29%) | 1,659,147 |
| 24 Nov 2011 | CNY | 5.1849 | 5.2849 | 5.1606 | 5.2576 | 5.2576 | -0.012 (-0.23%) | 659,996 |
| 23 Nov 2011 | CNY | 5.2212 | 5.3 | 5.2212 | 5.2697 | 5.2697 | +0.058 (+1.11%) | 1,496,028 |
| 22 Nov 2011 | CNY | 5.2121 | 5.2394 | 5.1212 | 5.2121 | 5.2121 | -0.061 (-1.15%) | 995,412 |
| 21 Nov 2011 | CNY | 5.2303 | 5.2939 | 5.1758 | 5.2727 | 5.2727 | +0.039 (+0.75%) | 1,861,632 |
| 18 Nov 2011 | CNY | 5.4121 | 5.4121 | 5.2152 | 5.2333 | 5.2333 | -0.209 (-3.84%) | 3,055,727 |
| 17 Nov 2011 | CNY | 5.3485 | 5.5303 | 5.3394 | 5.4424 | 5.4424 | +0.054 (+1.01%) | 2,887,239 |
| 16 Nov 2011 | CNY | 5.697 | 5.697 | 5.3515 | 5.3879 | 5.3879 | -0.197 (-3.53%) | 4,336,206 |
| 15 Nov 2011 | CNY | 5.5485 | 5.5849 | 5.4788 | 5.5849 | 5.5849 | +0.024 (+0.44%) | 3,005,343 |
| 14 Nov 2011 | CNY | 5.5273 | 5.6061 | 5.4758 | 5.5606 | 5.5606 | +0.097 (+1.78%) | 3,982,423 |
| 11 Nov 2011 | CNY | 5.3939 | 5.5606 | 5.3273 | 5.4636 | 5.4636 | +0.054 (+1.01%) | 3,978,859 |
