| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2011 | CNY | 3.7944 | 3.9167 | 3.7667 | 3.9167 | 3.9167 | +0.072 (+1.88%) | 5,543,010 |
| 27 Dec 2011 | CNY | 3.8889 | 3.9167 | 3.8056 | 3.8444 | 3.8444 | -0.044 (-1.14%) | 4,159,470 |
| 26 Dec 2011 | CNY | 3.8889 | 3.9556 | 3.8722 | 3.8889 | 3.8889 | -0.017 (-0.43%) | 4,774,284 |
| 23 Dec 2011 | CNY | 3.8 | 3.9444 | 3.8 | 3.9056 | 3.9056 | +0.089 (+2.33%) | 8,316,167 |
| 22 Dec 2011 | CNY | 3.8111 | 3.8667 | 3.7278 | 3.8167 | 3.8167 | -0.05 (-1.29%) | 6,679,319 |
| 21 Dec 2011 | CNY | 4 | 4 | 3.8444 | 3.8667 | 3.8667 | -0.1 (-2.52%) | 5,548,415 |
| 20 Dec 2011 | CNY | 3.9333 | 4.0333 | 3.9278 | 3.9667 | 3.9667 | +0.022 (+0.57%) | 8,952,296 |
| 19 Dec 2011 | CNY | 3.9389 | 4.0222 | 3.8778 | 3.9444 | 3.9444 | -0.05 (-1.25%) | 10,152,847 |
| 16 Dec 2011 | CNY | 3.8833 | 4 | 3.8667 | 3.9944 | 3.9944 | +0.083 (+2.13%) | 9,929,323 |
| 15 Dec 2011 | CNY | 3.9111 | 3.9111 | 3.9111 | 3.9111 | 3.9111 | 0.0 (0.0%) | 0 |
| 14 Dec 2011 | CNY | 3.9444 | 3.9778 | 3.8889 | 3.9111 | 3.9111 | -0.022 (-0.56%) | 6,445,731 |
| 13 Dec 2011 | CNY | 4.0611 | 4.0722 | 3.9111 | 3.9333 | 3.9333 | -0.15 (-3.67%) | 9,817,311 |
| 12 Dec 2011 | CNY | 4.1944 | 4.2111 | 4.0778 | 4.0833 | 4.0833 | -0.167 (-3.92%) | 13,505,369 |
| 9 Dec 2011 | CNY | 4.2111 | 4.3389 | 4.1944 | 4.25 | 4.25 | +0.006 (+0.13%) | 14,008,773 |
| 8 Dec 2011 | CNY | 4.2 | 4.2722 | 4.1333 | 4.2444 | 4.2444 | +0.028 (+0.66%) | 8,506,794 |
| 7 Dec 2011 | CNY | 4.1833 | 4.2333 | 4.1722 | 4.2167 | 4.2167 | +0.033 (+0.80%) | 4,963,692 |
| 6 Dec 2011 | CNY | 4.1722 | 4.25 | 4.1611 | 4.1833 | 4.1833 | -0.011 (-0.26%) | 9,854,352 |
| 5 Dec 2011 | CNY | 4.2889 | 4.2889 | 4.1611 | 4.1944 | 4.1944 | -0.111 (-2.58%) | 8,368,437 |
| 2 Dec 2011 | CNY | 4.3667 | 4.3667 | 4.25 | 4.3056 | 4.3056 | -0.1 (-2.27%) | 8,676,288 |
| 1 Dec 2011 | CNY | 4.3611 | 4.4778 | 4.3278 | 4.4056 | 4.4056 | +0.178 (+4.21%) | 29,688,870 |
| 30 Nov 2011 | CNY | 4.2833 | 4.3111 | 4.1667 | 4.2278 | 4.2278 | -0.1 (-2.31%) | 10,418,920 |
| 29 Nov 2011 | CNY | 4.2389 | 4.3333 | 4.2111 | 4.3278 | 4.3278 | +0.089 (+2.10%) | 10,402,394 |
| 28 Nov 2011 | CNY | 4.1556 | 4.25 | 4.0889 | 4.2389 | 4.2389 | +0.089 (+2.14%) | 12,611,878 |
| 25 Nov 2011 | CNY | 4.2222 | 4.2333 | 4.1389 | 4.15 | 4.15 | -0.1 (-2.35%) | 7,912,470 |
| 24 Nov 2011 | CNY | 4.1833 | 4.2889 | 4.1333 | 4.25 | 4.25 | +0.033 (+0.79%) | 11,886,451 |
| 23 Nov 2011 | CNY | 4.2722 | 4.2944 | 4.2056 | 4.2167 | 4.2167 | -0.05 (-1.17%) | 14,787,543 |
| 22 Nov 2011 | CNY | 4.25 | 4.2722 | 4.1889 | 4.2667 | 4.2667 | +0.017 (+0.39%) | 7,423,790 |
| 21 Nov 2011 | CNY | 4.2833 | 4.2889 | 4.2333 | 4.25 | 4.25 | -0.017 (-0.39%) | 6,183,797 |
| 18 Nov 2011 | CNY | 4.2778 | 4.2889 | 4.2278 | 4.2667 | 4.2667 | -0.044 (-1.03%) | 11,557,832 |
| 17 Nov 2011 | CNY | 4.3556 | 4.3667 | 4.2944 | 4.3111 | 4.3111 | -0.033 (-0.77%) | 6,687,784 |
