| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2011 | CNY | 4.08 | 4.08 | 3.92 | 3.92 | 3.92 | -0.17 (-4.16%) | 723,501 |
| 26 Dec 2011 | CNY | 4.11 | 4.16 | 4.05 | 4.09 | 4.09 | -0.03 (-0.73%) | 560,200 |
| 23 Dec 2011 | CNY | 4.07 | 4.22 | 4.06 | 4.12 | 4.12 | +0.05 (+1.23%) | 1,456,285 |
| 22 Dec 2011 | CNY | 4.07 | 4.15 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 2,587,138 |
| 21 Dec 2011 | CNY | 4.5 | 4.54 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 1,495,719 |
| 20 Dec 2011 | CNY | 4.33 | 4.77 | 4.33 | 4.5 | 4.5 | -0.06 (-1.32%) | 1,660,683 |
| 19 Dec 2011 | CNY | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -0.24 (-5%) | 964,900 |
| 12 Dec 2011 | CNY | 4.92 | 4.99 | 4.76 | 4.8 | 4.8 | -0.19 (-3.81%) | 1,134,159 |
| 9 Dec 2011 | CNY | 5.11 | 5.13 | 4.95 | 4.99 | 4.99 | -0.13 (-2.54%) | 569,980 |
| 8 Dec 2011 | CNY | 5.11 | 5.16 | 5.03 | 5.12 | 5.12 | -0.02 (-0.39%) | 631,890 |
| 7 Dec 2011 | CNY | 5.05 | 5.15 | 5.05 | 5.14 | 5.14 | +0.02 (+0.39%) | 376,651 |
| 6 Dec 2011 | CNY | 5.16 | 5.21 | 5.01 | 5.12 | 5.12 | -0.06 (-1.16%) | 733,276 |
| 5 Dec 2011 | CNY | 5.33 | 5.33 | 5.14 | 5.18 | 5.18 | -0.16 (-3.00%) | 1,315,809 |
| 2 Dec 2011 | CNY | 5.51 | 5.59 | 5.34 | 5.34 | 5.34 | -0.26 (-4.64%) | 1,097,114 |
| 1 Dec 2011 | CNY | 5.65 | 5.74 | 5.58 | 5.6 | 5.6 | +0.06 (+1.08%) | 1,590,768 |
| 30 Nov 2011 | CNY | 5.78 | 5.8 | 5.54 | 5.54 | 5.54 | -0.29 (-4.97%) | 1,831,486 |
| 29 Nov 2011 | CNY | 5.91 | 5.91 | 5.76 | 5.83 | 5.83 | +0.01 (+0.17%) | 993,879 |
| 28 Nov 2011 | CNY | 5.81 | 5.9 | 5.77 | 5.82 | 5.82 | -0.05 (-0.85%) | 731,308 |
| 25 Nov 2011 | CNY | 5.92 | 6.04 | 5.75 | 5.87 | 5.87 | -0.11 (-1.84%) | 876,100 |
| 24 Nov 2011 | CNY | 5.97 | 6.04 | 5.87 | 5.98 | 5.98 | -0.01 (-0.17%) | 796,684 |
| 23 Nov 2011 | CNY | 6 | 6.08 | 5.91 | 5.99 | 5.99 | -0.04 (-0.66%) | 704,539 |
| 22 Nov 2011 | CNY | 5.92 | 6.06 | 5.81 | 6.03 | 6.03 | +0.02 (+0.33%) | 1,883,020 |
| 21 Nov 2011 | CNY | 6.07 | 6.11 | 5.94 | 6.01 | 6.01 | -0.09 (-1.48%) | 1,243,118 |
| 18 Nov 2011 | CNY | 6.12 | 6.17 | 6.03 | 6.1 | 6.1 | -0.06 (-0.97%) | 1,205,200 |
| 17 Nov 2011 | CNY | 6.06 | 6.23 | 6.06 | 6.16 | 6.16 | +0.09 (+1.48%) | 1,943,454 |
| 16 Nov 2011 | CNY | 6.22 | 6.24 | 6.04 | 6.07 | 6.07 | -0.15 (-2.41%) | 1,928,202 |
| 15 Nov 2011 | CNY | 6.22 | 6.25 | 6.16 | 6.22 | 6.22 | +0.03 (+0.48%) | 1,396,699 |
| 14 Nov 2011 | CNY | 6.11 | 6.22 | 6.06 | 6.19 | 6.19 | +0.08 (+1.31%) | 1,706,101 |
| 11 Nov 2011 | CNY | 6.04 | 6.14 | 6 | 6.11 | 6.11 | +0.05 (+0.83%) | 1,161,764 |
| 10 Nov 2011 | CNY | 6.05 | 6.14 | 6.01 | 6.06 | 6.06 | -0.05 (-0.82%) | 1,250,077 |
