| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2012 | CNY | 4.1098 | 4.3586 | 4.0721 | 4.3284 | 4.3284 | +0.219 (+5.32%) | 6,613,685 |
| 6 Jan 2012 | CNY | 4.0947 | 4.1324 | 4.0042 | 4.1098 | 4.1098 | +0.015 (+0.37%) | 3,336,360 |
| 5 Jan 2012 | CNY | 4.2681 | 4.2681 | 4.0721 | 4.0947 | 4.0947 | -0.173 (-4.06%) | 4,851,048 |
| 4 Jan 2012 | CNY | 4.517 | 4.5396 | 4.253 | 4.2681 | 4.2681 | -0.189 (-4.23%) | 5,616,463 |
| 30 Dec 2011 | CNY | 4.434 | 4.4642 | 4.3888 | 4.4566 | 4.4566 | +0.068 (+1.54%) | 5,871,368 |
| 29 Dec 2011 | CNY | 4.4566 | 4.4943 | 4.3737 | 4.3888 | 4.3888 | -0.09 (-2.02%) | 4,769,046 |
| 28 Dec 2011 | CNY | 4.5321 | 4.5321 | 4.3662 | 4.4793 | 4.4793 | -0.068 (-1.49%) | 4,593,349 |
| 27 Dec 2011 | CNY | 4.6452 | 4.6602 | 4.5321 | 4.5471 | 4.5471 | -0.106 (-2.27%) | 3,334,628 |
| 26 Dec 2011 | CNY | 4.7206 | 4.7206 | 4.5924 | 4.6527 | 4.6527 | -0.083 (-1.75%) | 3,925,221 |
| 23 Dec 2011 | CNY | 4.7055 | 4.8111 | 4.6678 | 4.7357 | 4.7357 | +0.03 (+0.64%) | 3,694,035 |
| 22 Dec 2011 | CNY | 4.698 | 4.8111 | 4.5622 | 4.7055 | 4.7055 | -0.023 (-0.48%) | 4,511,158 |
| 21 Dec 2011 | CNY | 4.8789 | 4.9242 | 4.7206 | 4.7281 | 4.7281 | -0.098 (-2.03%) | 3,539,751 |
| 20 Dec 2011 | CNY | 4.8488 | 4.9543 | 4.8111 | 4.8261 | 4.8261 | -0.023 (-0.47%) | 4,056,941 |
| 19 Dec 2011 | CNY | 4.8638 | 4.8789 | 4.7206 | 4.8488 | 4.8488 | -0.03 (-0.62%) | 4,438,199 |
| 16 Dec 2011 | CNY | 4.7055 | 4.9091 | 4.6829 | 4.8789 | 4.8789 | +0.173 (+3.69%) | 4,870,514 |
| 15 Dec 2011 | CNY | 4.9845 | 4.9845 | 4.6829 | 4.7055 | 4.7055 | -0.294 (-5.88%) | 7,220,098 |
| 14 Dec 2011 | CNY | 5.1806 | 5.1806 | 4.992 | 4.9996 | 4.9996 | -0.181 (-3.49%) | 5,393,965 |
| 13 Dec 2011 | CNY | 5.3389 | 5.3766 | 5.1655 | 5.1806 | 5.1806 | -0.181 (-3.37%) | 6,214,206 |
| 12 Dec 2011 | CNY | 5.3992 | 5.452 | 5.354 | 5.3615 | 5.3615 | -0.045 (-0.84%) | 3,589,911 |
| 9 Dec 2011 | CNY | 5.3766 | 5.4747 | 5.3691 | 5.4068 | 5.4068 | -0.038 (-0.69%) | 4,109,420 |
| 8 Dec 2011 | CNY | 5.4822 | 5.5576 | 5.354 | 5.4445 | 5.4445 | -0.068 (-1.23%) | 7,444,000 |
| 7 Dec 2011 | CNY | 5.5048 | 5.6104 | 5.4596 | 5.5124 | 5.5124 | -0.045 (-0.81%) | 6,399,574 |
| 6 Dec 2011 | CNY | 5.6556 | 5.6556 | 5.3766 | 5.5576 | 5.5576 | -0.113 (-1.99%) | 12,972,999 |
| 5 Dec 2011 | CNY | 5.8291 | 5.8442 | 5.6481 | 5.6707 | 5.6707 | -0.211 (-3.59%) | 13,600,475 |
| 2 Dec 2011 | CNY | 5.6556 | 6.0025 | 5.6481 | 5.8819 | 5.8819 | +0.332 (+5.98%) | 31,845,873 |
| 1 Dec 2011 | CNY | 5.6029 | 5.6707 | 5.452 | 5.5501 | 5.5501 | +0.173 (+3.23%) | 14,057,744 |
| 30 Nov 2011 | CNY | 5.4973 | 5.6556 | 5.3389 | 5.3766 | 5.3766 | -0.09 (-1.66%) | 14,868,208 |
| 29 Nov 2011 | CNY | 5.452 | 5.4897 | 5.4143 | 5.4671 | 5.4671 | +0.075 (+1.40%) | 4,265,481 |
| 28 Nov 2011 | CNY | 5.4445 | 5.4671 | 5.3766 | 5.3917 | 5.3917 | -0.023 (-0.42%) | 2,745,963 |
| 25 Nov 2011 | CNY | 5.4219 | 5.4822 | 5.3766 | 5.4143 | 5.4143 | -0.053 (-0.97%) | 3,777,301 |
