| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2011 | CNY | 4.466 | 4.48 | 4.28 | 4.412 | 4.412 | -0.084 (-1.87%) | 4,776,980 |
| 27 Dec 2011 | CNY | 4.778 | 4.8 | 4.48 | 4.496 | 4.496 | -0.304 (-6.33%) | 5,364,150 |
| 26 Dec 2011 | CNY | 4.796 | 4.92 | 4.78 | 4.8 | 4.8 | +0.028 (+0.59%) | 5,294,710 |
| 23 Dec 2011 | CNY | 4.766 | 4.89 | 4.752 | 4.772 | 4.772 | -0.026 (-0.54%) | 4,151,835 |
| 22 Dec 2011 | CNY | 4.876 | 4.904 | 4.656 | 4.798 | 4.798 | -0.216 (-4.31%) | 8,829,660 |
| 21 Dec 2011 | CNY | 5.34 | 5.36 | 5.002 | 5.014 | 5.014 | -0.274 (-5.18%) | 8,909,600 |
| 20 Dec 2011 | CNY | 5.444 | 5.49 | 5.268 | 5.288 | 5.288 | -0.212 (-3.85%) | 8,771,890 |
| 19 Dec 2011 | CNY | 5.41 | 5.55 | 5.31 | 5.5 | 5.5 | +0.018 (+0.33%) | 9,996,845 |
| 16 Dec 2011 | CNY | 5.31 | 5.502 | 5.2 | 5.482 | 5.482 | +0.162 (+3.05%) | 11,902,680 |
| 15 Dec 2011 | CNY | 5.09 | 5.46 | 5.056 | 5.32 | 5.32 | +0.212 (+4.15%) | 11,556,715 |
| 14 Dec 2011 | CNY | 5.112 | 5.212 | 5.09 | 5.108 | 5.108 | -0.058 (-1.12%) | 4,215,850 |
| 13 Dec 2011 | CNY | 5.358 | 5.376 | 5.14 | 5.166 | 5.166 | -0.244 (-4.51%) | 6,184,025 |
| 12 Dec 2011 | CNY | 5.358 | 5.506 | 5.318 | 5.41 | 5.41 | +0.052 (+0.97%) | 7,678,010 |
| 9 Dec 2011 | CNY | 5.26 | 5.396 | 5.21 | 5.358 | 5.358 | +0.042 (+0.79%) | 7,098,895 |
| 8 Dec 2011 | CNY | 5.244 | 5.4 | 5.074 | 5.316 | 5.316 | +0.036 (+0.68%) | 10,156,855 |
| 7 Dec 2011 | CNY | 5.198 | 5.326 | 5.17 | 5.28 | 5.28 | +0.034 (+0.65%) | 7,100,155 |
| 6 Dec 2011 | CNY | 5.048 | 5.248 | 5.03 | 5.246 | 5.246 | +0.206 (+4.09%) | 8,053,605 |
| 5 Dec 2011 | CNY | 5.258 | 5.258 | 5.024 | 5.04 | 5.04 | -0.28 (-5.26%) | 6,908,545 |
| 2 Dec 2011 | CNY | 5.36 | 5.38 | 5.236 | 5.32 | 5.32 | -0.102 (-1.88%) | 7,973,515 |
| 1 Dec 2011 | CNY | 5.44 | 5.558 | 5.376 | 5.422 | 5.422 | +0.152 (+2.88%) | 14,345,055 |
| 30 Nov 2011 | CNY | 5.818 | 5.818 | 5.252 | 5.27 | 5.27 | -0.566 (-9.70%) | 18,468,490 |
| 29 Nov 2011 | CNY | 5.864 | 5.876 | 5.7 | 5.836 | 5.836 | +0.006 (+0.10%) | 15,589,810 |
| 28 Nov 2011 | CNY | 5.75 | 5.866 | 5.75 | 5.83 | 5.83 | +0.042 (+0.73%) | 12,164,625 |
| 25 Nov 2011 | CNY | 5.9 | 5.974 | 5.762 | 5.788 | 5.788 | -0.28 (-4.61%) | 22,518,535 |
| 24 Nov 2011 | CNY | 6.1 | 6.22 | 5.982 | 6.068 | 6.068 | -0.172 (-2.76%) | 29,585,970 |
| 23 Nov 2011 | CNY | 6.2 | 6.296 | 6.014 | 6.24 | 6.24 | 0.0 (0.0%) | 60,517,600 |
