| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2011 | CNY | 3.53 | 3.61 | 3.49 | 3.52 | 3.52 | -0.04 (-1.12%) | 956,518 |
| 28 Dec 2011 | CNY | 3.5 | 3.59 | 3.49 | 3.56 | 3.56 | +0.01 (+0.28%) | 1,040,618 |
| 27 Dec 2011 | CNY | 3.6 | 3.62 | 3.53 | 3.55 | 3.55 | -0.05 (-1.39%) | 609,580 |
| 26 Dec 2011 | CNY | 3.6 | 3.67 | 3.58 | 3.6 | 3.6 | +0.02 (+0.56%) | 733,215 |
| 23 Dec 2011 | CNY | 3.55 | 3.64 | 3.55 | 3.58 | 3.58 | +0.03 (+0.85%) | 843,587 |
| 22 Dec 2011 | CNY | 3.56 | 3.61 | 3.48 | 3.55 | 3.55 | -0.08 (-2.20%) | 1,294,554 |
| 21 Dec 2011 | CNY | 3.74 | 3.78 | 3.61 | 3.63 | 3.63 | -0.11 (-2.94%) | 877,258 |
| 20 Dec 2011 | CNY | 3.67 | 3.78 | 3.66 | 3.74 | 3.74 | +0.04 (+1.08%) | 1,370,979 |
| 19 Dec 2011 | CNY | 3.7 | 3.71 | 3.54 | 3.7 | 3.7 | -0.03 (-0.80%) | 1,962,915 |
| 16 Dec 2011 | CNY | 3.61 | 3.75 | 3.55 | 3.73 | 3.73 | +0.11 (+3.04%) | 2,006,416 |
| 15 Dec 2011 | CNY | 3.77 | 3.77 | 3.61 | 3.62 | 3.62 | -0.18 (-4.74%) | 3,442,737 |
| 14 Dec 2011 | CNY | 3.91 | 3.92 | 3.77 | 3.8 | 3.8 | -0.12 (-3.06%) | 1,542,876 |
| 13 Dec 2011 | CNY | 4.08 | 4.08 | 3.9 | 3.92 | 3.92 | -0.18 (-4.39%) | 2,583,779 |
| 12 Dec 2011 | CNY | 4.15 | 4.16 | 4.09 | 4.1 | 4.1 | -0.07 (-1.68%) | 906,702 |
| 9 Dec 2011 | CNY | 4.17 | 4.19 | 4.13 | 4.17 | 4.17 | -0.04 (-0.95%) | 762,478 |
| 8 Dec 2011 | CNY | 4.2 | 4.22 | 4.13 | 4.21 | 4.21 | -0.02 (-0.47%) | 997,311 |
| 7 Dec 2011 | CNY | 4.23 | 4.29 | 4.18 | 4.23 | 4.23 | +0.01 (+0.24%) | 788,974 |
| 6 Dec 2011 | CNY | 4.22 | 4.31 | 4.16 | 4.22 | 4.22 | -0.06 (-1.40%) | 1,463,402 |
| 5 Dec 2011 | CNY | 4.44 | 4.47 | 4.25 | 4.28 | 4.28 | -0.16 (-3.60%) | 1,644,967 |
| 2 Dec 2011 | CNY | 4.5 | 4.54 | 4.4 | 4.44 | 4.44 | -0.09 (-1.99%) | 994,510 |
| 1 Dec 2011 | CNY | 4.65 | 4.65 | 4.52 | 4.53 | 4.53 | +0.07 (+1.57%) | 2,040,738 |
| 30 Nov 2011 | CNY | 4.63 | 4.67 | 4.43 | 4.46 | 4.46 | -0.2 (-4.29%) | 2,398,174 |
| 29 Nov 2011 | CNY | 4.65 | 4.68 | 4.58 | 4.66 | 4.66 | +0.04 (+0.87%) | 1,505,527 |
| 28 Nov 2011 | CNY | 4.73 | 4.77 | 4.58 | 4.62 | 4.62 | -0.12 (-2.53%) | 2,000,624 |
| 25 Nov 2011 | CNY | 4.6 | 4.83 | 4.58 | 4.74 | 4.74 | +0.14 (+3.04%) | 3,372,731 |
| 24 Nov 2011 | CNY | 4.58 | 4.6 | 4.54 | 4.6 | 4.6 | 0.0 (0.0%) | 967,881 |
| 23 Nov 2011 | CNY | 4.65 | 4.67 | 4.59 | 4.6 | 4.6 | -0.06 (-1.29%) | 888,700 |
| 22 Nov 2011 | CNY | 4.62 | 4.67 | 4.56 | 4.66 | 4.66 | +0.01 (+0.22%) | 1,679,852 |
| 21 Nov 2011 | CNY | 4.69 | 4.7 | 4.58 | 4.65 | 4.65 | -0.05 (-1.06%) | 1,676,236 |
| 18 Nov 2011 | CNY | 4.82 | 4.86 | 4.67 | 4.7 | 4.7 | -0.14 (-2.89%) | 2,297,898 |
