| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | CNY | 4.085 | 4.17 | 3.88 | 3.882 | 3.882 | -0.222 (-5.41%) | 10,287 |
| 7 Dec 2011 | CNY | 4.244 | 4.244 | 4.063 | 4.104 | 4.104 | -0.103 (-2.45%) | 15,080 |
| 6 Dec 2011 | CNY | 4.166 | 4.22 | 4.07 | 4.207 | 4.207 | -0.019 (-0.45%) | 14,711 |
| 5 Dec 2011 | CNY | 4.24 | 4.353 | 4.185 | 4.226 | 4.226 | +0.059 (+1.42%) | 27,576 |
| 2 Dec 2011 | CNY | 4.17 | 4.356 | 4.167 | 4.167 | 4.167 | +0.031 (+0.75%) | 42,850 |
| 1 Dec 2011 | CNY | 4.181 | 4.181 | 4.095 | 4.136 | 4.136 | +0.026 (+0.63%) | 31,033 |
| 30 Nov 2011 | CNY | 3.737 | 4.149 | 3.737 | 4.11 | 4.11 | +0.407 (+10.99%) | 36,120 |
| 29 Nov 2011 | CNY | 3.739 | 3.837 | 3.594 | 3.703 | 3.703 | -0.011 (-0.30%) | 69,993 |
| 28 Nov 2011 | CNY | 3.551 | 3.85 | 3.551 | 3.714 | 3.714 | +0.335 (+9.91%) | 45,057 |
| 25 Nov 2011 | CNY | 3.197 | 3.379 | 3.192 | 3.379 | 3.379 | +0.178 (+5.56%) | 28,720 |
| 24 Nov 2011 | CNY | 3.215 | 3.331 | 3.16 | 3.201 | 3.201 | +0.011 (+0.34%) | 30,320 |
| 23 Nov 2011 | CNY | 3.275 | 3.344 | 3.128 | 3.19 | 3.19 | -0.114 (-3.45%) | 21,010 |
| 22 Nov 2011 | CNY | 3.69 | 3.744 | 3.12 | 3.304 | 3.304 | -0.346 (-9.48%) | 69,360 |
| 21 Nov 2011 | CNY | 3.829 | 3.829 | 3.65 | 3.65 | 3.65 | -0.206 (-5.34%) | 27,260 |
| 18 Nov 2011 | CNY | 3.988 | 3.988 | 3.856 | 3.856 | 3.856 | -0.104 (-2.63%) | 21,558 |
| 17 Nov 2011 | CNY | 4.04 | 4.118 | 3.895 | 3.96 | 3.96 | -0.082 (-2.03%) | 27,400 |
| 16 Nov 2011 | CNY | 4.181 | 4.23 | 4.002 | 4.042 | 4.042 | -0.229 (-5.36%) | 34,990 |
| 15 Nov 2011 | CNY | 4.352 | 4.38 | 4.172 | 4.271 | 4.271 | -0.109 (-2.49%) | 18,330 |
| 14 Nov 2011 | CNY | 4.5 | 4.554 | 4.374 | 4.38 | 4.38 | -0.03 (-0.68%) | 21,310 |
| 11 Nov 2011 | CNY | 4.143 | 4.411 | 4.143 | 4.41 | 4.41 | +0.26 (+6.27%) | 36,952 |
| 10 Nov 2011 | CNY | 4.082 | 4.237 | 4.077 | 4.15 | 4.15 | -0.016 (-0.38%) | 14,200 |
| 9 Nov 2011 | CNY | 4.332 | 4.332 | 4.099 | 4.166 | 4.166 | -0.194 (-4.45%) | 31,924 |
| 8 Nov 2011 | CNY | 4.414 | 4.48 | 4.326 | 4.36 | 4.36 | -0.061 (-1.38%) | 22,400 |
| 7 Nov 2011 | CNY | 4.534 | 4.535 | 4.343 | 4.421 | 4.421 | -0.06 (-1.34%) | 17,836 |
| 4 Nov 2011 | CNY | 4.611 | 4.611 | 4.394 | 4.481 | 4.481 | -0.133 (-2.88%) | 21,227 |
| 3 Nov 2011 | CNY | 4.329 | 4.643 | 4.329 | 4.614 | 4.614 | +0.214 (+4.86%) | 13,978 |
| 2 Nov 2011 | CNY | 4.367 | 4.425 | 4.243 | 4.4 | 4.4 | +0.1 (+2.33%) | 12,660 |
| 1 Nov 2011 | CNY | 4.508 | 4.551 | 4.171 | 4.3 | 4.3 | -0.397 (-8.45%) | 77,508 |
| 31 Oct 2011 | CNY | 4.9 | 4.937 | 4.689 | 4.697 | 4.697 | -0.253 (-5.11%) | 14,946 |
| 28 Oct 2011 | CNY | 4.982 | 4.983 | 4.901 | 4.95 | 4.95 | +0.03 (+0.61%) | 67,234 |
