| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2011 | CNY | 3.285 | 3.4013 | 3.285 | 3.3432 | 3.3432 | +0.002 (+0.05%) | 1,310,253 |
| 22 Dec 2011 | CNY | 3.3415 | 3.3851 | 3.2124 | 3.3415 | 3.3415 | -0.049 (-1.43%) | 1,922,103 |
| 21 Dec 2011 | CNY | 3.4788 | 3.4788 | 3.3884 | 3.39 | 3.39 | -0.048 (-1.41%) | 1,673,446 |
| 20 Dec 2011 | CNY | 3.4755 | 3.5433 | 3.4368 | 3.4384 | 3.4384 | -0.063 (-1.80%) | 1,905,117 |
| 19 Dec 2011 | CNY | 3.3948 | 3.5159 | 3.3738 | 3.5014 | 3.5014 | +0.086 (+2.51%) | 2,464,275 |
| 16 Dec 2011 | CNY | 3.3383 | 3.4239 | 3.2947 | 3.4158 | 3.4158 | +0.099 (+2.97%) | 1,842,662 |
| 15 Dec 2011 | CNY | 3.3577 | 3.4029 | 3.2931 | 3.3173 | 3.3173 | -0.073 (-2.14%) | 1,421,195 |
| 14 Dec 2011 | CNY | 3.4223 | 3.4836 | 3.3561 | 3.39 | 3.39 | -0.037 (-1.08%) | 1,514,172 |
| 13 Dec 2011 | CNY | 3.5288 | 3.532 | 3.39 | 3.4271 | 3.4271 | -0.152 (-4.24%) | 3,721,687 |
| 12 Dec 2011 | CNY | 3.6321 | 3.6321 | 3.5595 | 3.5788 | 3.5788 | -0.031 (-0.85%) | 729,519 |
| 9 Dec 2011 | CNY | 3.6127 | 3.6757 | 3.5966 | 3.6095 | 3.6095 | -0.047 (-1.28%) | 1,115,713 |
| 8 Dec 2011 | CNY | 3.5788 | 3.7096 | 3.5046 | 3.6563 | 3.6563 | +0.077 (+2.17%) | 2,815,029 |
| 7 Dec 2011 | CNY | 3.503 | 3.5885 | 3.503 | 3.5788 | 3.5788 | +0.023 (+0.64%) | 1,464,874 |
| 6 Dec 2011 | CNY | 3.4901 | 3.5788 | 3.4868 | 3.5562 | 3.5562 | +0.034 (+0.96%) | 1,324,148 |
| 5 Dec 2011 | CNY | 3.7096 | 3.7112 | 3.5175 | 3.5223 | 3.5223 | -0.184 (-4.97%) | 2,270,119 |
| 2 Dec 2011 | CNY | 3.8097 | 3.8726 | 3.6983 | 3.7064 | 3.7064 | -0.157 (-4.05%) | 2,461,010 |
| 1 Dec 2011 | CNY | 3.9001 | 3.9711 | 3.8581 | 3.8629 | 3.8629 | +0.086 (+2.26%) | 3,799,487 |
| 30 Nov 2011 | CNY | 4.0276 | 4.0583 | 3.6967 | 3.7774 | 3.7774 | -0.253 (-6.29%) | 5,665,876 |
| 29 Nov 2011 | CNY | 4.0906 | 4.0986 | 3.9695 | 4.0308 | 4.0308 | -0.026 (-0.64%) | 5,598,446 |
| 28 Nov 2011 | CNY | 4.0599 | 4.2213 | 4.0389 | 4.0567 | 4.0567 | -0.048 (-1.18%) | 5,655,673 |
| 25 Nov 2011 | CNY | 4.0082 | 4.2568 | 4.0082 | 4.1051 | 4.1051 | +0.142 (+3.59%) | 14,730,507 |
| 24 Nov 2011 | CNY | 3.8581 | 4.0002 | 3.8129 | 3.963 | 3.963 | +0.068 (+1.74%) | 5,337,758 |
| 23 Nov 2011 | CNY | 3.7661 | 3.9921 | 3.7661 | 3.8952 | 3.8952 | +0.123 (+3.25%) | 4,921,792 |
| 22 Nov 2011 | CNY | 3.7177 | 3.7742 | 3.6805 | 3.7725 | 3.7725 | +0.015 (+0.39%) | 1,329,395 |
| 21 Nov 2011 | CNY | 3.7499 | 3.8194 | 3.708 | 3.758 | 3.758 | -0.032 (-0.85%) | 1,572,353 |
| 18 Nov 2011 | CNY | 3.8726 | 3.8742 | 3.7742 | 3.7903 | 3.7903 | -0.094 (-2.41%) | 2,918,215 |
| 17 Nov 2011 | CNY | 3.85 | 3.9388 | 3.7774 | 3.8839 | 3.8839 | +0.077 (+2.04%) | 3,992,027 |
| 16 Nov 2011 | CNY | 3.9307 | 3.9646 | 3.8032 | 3.8064 | 3.8064 | -0.141 (-3.56%) | 3,198,044 |
| 15 Nov 2011 | CNY | 3.9711 | 3.984 | 3.913 | 3.9469 | 3.9469 | -0.016 (-0.41%) | 2,346,209 |
| 14 Nov 2011 | CNY | 3.955 | 3.9985 | 3.9001 | 3.963 | 3.963 | +0.105 (+2.72%) | 3,619,610 |
