| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2011 | CNY | 4.55 | 4.58 | 4.44 | 4.56 | 4.56 | 0.0 (0.0%) | 1,994,725 |
| 27 Dec 2011 | CNY | 4.59 | 4.62 | 4.49 | 4.56 | 4.56 | -0.05 (-1.08%) | 1,843,001 |
| 26 Dec 2011 | CNY | 4.57 | 4.68 | 4.51 | 4.61 | 4.61 | +0.03 (+0.66%) | 2,032,110 |
| 23 Dec 2011 | CNY | 4.45 | 4.7 | 4.43 | 4.58 | 4.58 | +0.08 (+1.78%) | 4,926,913 |
| 22 Dec 2011 | CNY | 4.52 | 4.57 | 4.27 | 4.5 | 4.5 | -0.09 (-1.96%) | 3,900,995 |
| 21 Dec 2011 | CNY | 4.68 | 4.74 | 4.57 | 4.59 | 4.59 | -0.08 (-1.71%) | 3,136,285 |
| 20 Dec 2011 | CNY | 4.49 | 4.75 | 4.49 | 4.67 | 4.67 | +0.14 (+3.09%) | 7,300,907 |
| 19 Dec 2011 | CNY | 4.55 | 4.59 | 4.41 | 4.53 | 4.53 | -0.07 (-1.52%) | 3,496,140 |
| 16 Dec 2011 | CNY | 4.41 | 4.61 | 4.37 | 4.6 | 4.6 | +0.15 (+3.37%) | 4,193,434 |
| 15 Dec 2011 | CNY | 4.37 | 4.63 | 4.37 | 4.45 | 4.45 | -0.01 (-0.22%) | 3,720,546 |
| 14 Dec 2011 | CNY | 4.4 | 4.54 | 4.3 | 4.46 | 4.46 | +0.01 (+0.22%) | 3,373,685 |
| 13 Dec 2011 | CNY | 4.6 | 4.65 | 4.42 | 4.45 | 4.45 | -0.18 (-3.89%) | 4,057,146 |
| 12 Dec 2011 | CNY | 4.69 | 4.77 | 4.61 | 4.63 | 4.63 | -0.08 (-1.70%) | 4,962,778 |
| 9 Dec 2011 | CNY | 4.53 | 4.88 | 4.5 | 4.71 | 4.71 | +0.15 (+3.29%) | 15,998,538 |
| 8 Dec 2011 | CNY | 4.5 | 4.6 | 4.33 | 4.56 | 4.56 | +0.06 (+1.33%) | 7,701,088 |
| 7 Dec 2011 | CNY | 4.56 | 4.56 | 4.46 | 4.5 | 4.5 | -0.05 (-1.10%) | 3,619,405 |
| 6 Dec 2011 | CNY | 4.53 | 4.61 | 4.48 | 4.55 | 4.55 | -0.03 (-0.66%) | 5,975,808 |
| 5 Dec 2011 | CNY | 4.69 | 4.72 | 4.55 | 4.58 | 4.58 | -0.11 (-2.35%) | 4,231,357 |
| 2 Dec 2011 | CNY | 4.76 | 4.79 | 4.66 | 4.69 | 4.69 | -0.14 (-2.90%) | 4,928,960 |
| 1 Dec 2011 | CNY | 4.88 | 4.96 | 4.72 | 4.83 | 4.83 | +0.2 (+4.32%) | 11,787,323 |
| 30 Nov 2011 | CNY | 4.87 | 4.87 | 4.59 | 4.63 | 4.63 | -0.22 (-4.54%) | 4,992,326 |
| 29 Nov 2011 | CNY | 4.81 | 4.88 | 4.76 | 4.85 | 4.85 | +0.05 (+1.04%) | 3,766,200 |
| 28 Nov 2011 | CNY | 4.87 | 4.94 | 4.76 | 4.8 | 4.8 | -0.06 (-1.23%) | 3,405,910 |
| 25 Nov 2011 | CNY | 4.97 | 4.98 | 4.81 | 4.86 | 4.86 | -0.12 (-2.41%) | 5,750,536 |
| 24 Nov 2011 | CNY | 4.93 | 5.07 | 4.85 | 4.98 | 4.98 | +0.02 (+0.40%) | 4,967,246 |
| 23 Nov 2011 | CNY | 5.06 | 5.07 | 4.96 | 4.96 | 4.96 | -0.08 (-1.59%) | 2,436,012 |
| 22 Nov 2011 | CNY | 5.03 | 5.06 | 4.96 | 5.04 | 5.04 | -0.01 (-0.20%) | 2,703,741 |
| 21 Nov 2011 | CNY | 5.21 | 5.21 | 4.99 | 5.05 | 5.05 | -0.13 (-2.51%) | 5,936,238 |
| 18 Nov 2011 | CNY | 5.44 | 5.44 | 5.1 | 5.18 | 5.18 | -0.28 (-5.13%) | 5,571,935 |
| 17 Nov 2011 | CNY | 5.56 | 5.57 | 5.44 | 5.46 | 5.46 | -0.08 (-1.44%) | 4,895,519 |
