| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2011 | CNY | 4.8025 | 4.8975 | 4.6875 | 4.7125 | 4.7125 | -0.081 (-1.70%) | 5,495,448 |
| 20 Dec 2011 | CNY | 4.7113 | 4.85 | 4.6688 | 4.7938 | 4.7938 | +0.08 (+1.70%) | 6,515,952 |
| 19 Dec 2011 | CNY | 4.7238 | 4.7475 | 4.6063 | 4.7138 | 4.7138 | -0.061 (-1.28%) | 7,055,032 |
| 16 Dec 2011 | CNY | 4.625 | 4.7988 | 4.58 | 4.775 | 4.775 | +0.119 (+2.55%) | 9,637,488 |
| 15 Dec 2011 | CNY | 4.775 | 4.8988 | 4.61 | 4.6563 | 4.6563 | -0.244 (-4.97%) | 15,165,360 |
| 14 Dec 2011 | CNY | 5.1563 | 5.2213 | 4.8625 | 4.9 | 4.9 | -0.247 (-4.81%) | 10,654,832 |
| 13 Dec 2011 | CNY | 5.4725 | 5.4763 | 5.075 | 5.1475 | 5.1475 | -0.34 (-6.20%) | 11,192,224 |
| 12 Dec 2011 | CNY | 5.3013 | 5.535 | 5.275 | 5.4875 | 5.4875 | +0.189 (+3.56%) | 8,276,344 |
| 9 Dec 2011 | CNY | 5.2 | 5.3738 | 5.125 | 5.2988 | 5.2988 | +0.024 (+0.45%) | 3,779,744 |
| 8 Dec 2011 | CNY | 5.2363 | 5.4988 | 5.085 | 5.275 | 5.275 | -0.037 (-0.71%) | 10,377,384 |
| 7 Dec 2011 | CNY | 5.35 | 5.43 | 5.3025 | 5.3125 | 5.3125 | -0.085 (-1.57%) | 6,701,976 |
| 6 Dec 2011 | CNY | 5.05 | 5.4375 | 5.0125 | 5.3975 | 5.3975 | +0.273 (+5.32%) | 9,768,040 |
| 5 Dec 2011 | CNY | 5.4388 | 5.4763 | 5.125 | 5.125 | 5.125 | -0.338 (-6.18%) | 11,540,776 |
| 2 Dec 2011 | CNY | 5.5125 | 5.555 | 5.4 | 5.4625 | 5.4625 | -0.15 (-2.67%) | 9,860,424 |
| 1 Dec 2011 | CNY | 5.385 | 5.7613 | 5.2913 | 5.6125 | 5.6125 | +0.375 (+7.16%) | 23,031,944 |
| 30 Nov 2011 | CNY | 5.3075 | 5.42 | 5.175 | 5.2375 | 5.2375 | -0.062 (-1.18%) | 13,660,728 |
| 29 Nov 2011 | CNY | 5.4625 | 5.525 | 5.2913 | 5.3 | 5.3 | -0.09 (-1.67%) | 10,306,088 |
| 28 Nov 2011 | CNY | 5.3488 | 5.4538 | 5.2688 | 5.39 | 5.39 | +0.013 (+0.23%) | 6,941,808 |
| 25 Nov 2011 | CNY | 5.3338 | 5.4125 | 5.255 | 5.3775 | 5.3775 | +0.044 (+0.82%) | 9,821,472 |
| 24 Nov 2011 | CNY | 4.95 | 5.4175 | 4.95 | 5.3338 | 5.3338 | +0.361 (+7.27%) | 16,750,128 |
| 23 Nov 2011 | CNY | 4.8825 | 5.075 | 4.8825 | 4.9725 | 4.9725 | +0.077 (+1.58%) | 8,641,848 |
| 22 Nov 2011 | CNY | 4.9525 | 5.0425 | 4.8413 | 4.895 | 4.895 | -0.105 (-2.10%) | 4,486,120 |
| 21 Nov 2011 | CNY | 4.8775 | 5.025 | 4.8225 | 5 | 5 | +0.069 (+1.39%) | 6,770,384 |
| 18 Nov 2011 | CNY | 4.9188 | 5.0588 | 4.9188 | 4.9313 | 4.9313 | -0.033 (-0.65%) | 6,199,568 |
| 17 Nov 2011 | CNY | 4.8138 | 5.02 | 4.8138 | 4.9638 | 4.9638 | +0.164 (+3.41%) | 7,007,560 |
| 16 Nov 2011 | CNY | 4.94 | 4.94 | 4.7975 | 4.8 | 4.8 | -0.141 (-2.86%) | 2,553,024 |
| 15 Nov 2011 | CNY | 4.9613 | 4.975 | 4.8913 | 4.9413 | 4.9413 | +0.011 (+0.23%) | 4,689,880 |
| 14 Nov 2011 | CNY | 4.8063 | 4.935 | 4.8063 | 4.93 | 4.93 | +0.15 (+3.14%) | 3,769,856 |
| 11 Nov 2011 | CNY | 4.8138 | 4.8675 | 4.7738 | 4.78 | 4.78 | -0.049 (-1.01%) | 2,166,464 |
| 10 Nov 2011 | CNY | 4.875 | 4.97 | 4.825 | 4.8288 | 4.8288 | -0.081 (-1.65%) | 4,715,504 |
