| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2012 | CNY | 3.07 | 3.18 | 3.03 | 3.17 | 3.17 | +0.1 (+3.26%) | 23,255,193 |
| 6 Jan 2012 | CNY | 3.01 | 3.08 | 3 | 3.07 | 3.07 | +0.05 (+1.66%) | 13,825,677 |
| 5 Jan 2012 | CNY | 3.1 | 3.11 | 3 | 3.02 | 3.02 | -0.08 (-2.58%) | 16,643,202 |
| 4 Jan 2012 | CNY | 3.2 | 3.22 | 3.1 | 3.1 | 3.1 | -0.08 (-2.52%) | 13,563,356 |
| 30 Dec 2011 | CNY | 3.15 | 3.19 | 3.12 | 3.18 | 3.18 | +0.04 (+1.27%) | 18,176,617 |
| 29 Dec 2011 | CNY | 3.15 | 3.18 | 3.11 | 3.14 | 3.14 | -0.02 (-0.63%) | 23,748,459 |
| 28 Dec 2011 | CNY | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
| 27 Dec 2011 | CNY | 3.17 | 3.25 | 3.09 | 3.16 | 3.16 | -0.02 (-0.63%) | 25,125,436 |
| 26 Dec 2011 | CNY | 3.25 | 3.26 | 3.16 | 3.18 | 3.18 | -0.09 (-2.75%) | 23,675,847 |
| 23 Dec 2011 | CNY | 3.19 | 3.3 | 3.18 | 3.27 | 3.27 | +0.07 (+2.19%) | 20,136,931 |
| 22 Dec 2011 | CNY | 3.25 | 3.25 | 3.13 | 3.2 | 3.2 | -0.06 (-1.84%) | 23,235,013 |
| 21 Dec 2011 | CNY | 3.45 | 3.45 | 3.24 | 3.26 | 3.26 | -0.14 (-4.12%) | 25,042,200 |
| 20 Dec 2011 | CNY | 3.41 | 3.46 | 3.4 | 3.4 | 3.4 | -0.03 (-0.87%) | 13,850,832 |
| 19 Dec 2011 | CNY | 3.42 | 3.46 | 3.33 | 3.43 | 3.43 | -0.03 (-0.87%) | 20,980,203 |
| 16 Dec 2011 | CNY | 3.44 | 3.49 | 3.32 | 3.46 | 3.46 | +0.02 (+0.58%) | 41,872,602 |
| 15 Dec 2011 | CNY | 3.59 | 3.59 | 3.41 | 3.44 | 3.44 | -0.16 (-4.44%) | 25,719,484 |
| 14 Dec 2011 | CNY | 3.75 | 3.77 | 3.59 | 3.6 | 3.6 | -0.16 (-4.26%) | 21,794,564 |
| 13 Dec 2011 | CNY | 3.76 | 3.81 | 3.74 | 3.76 | 3.76 | 0.0 (0.0%) | 22,047,970 |
| 12 Dec 2011 | CNY | 3.8 | 3.82 | 3.75 | 3.76 | 3.76 | -0.02 (-0.53%) | 9,372,430 |
| 9 Dec 2011 | CNY | 3.78 | 3.83 | 3.75 | 3.78 | 3.78 | -0.02 (-0.53%) | 10,406,114 |
| 8 Dec 2011 | CNY | 3.81 | 3.85 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 17,212,414 |
| 7 Dec 2011 | CNY | 3.82 | 3.85 | 3.79 | 3.8 | 3.8 | -0.02 (-0.52%) | 13,430,963 |
| 6 Dec 2011 | CNY | 3.93 | 3.97 | 3.79 | 3.82 | 3.82 | -0.15 (-3.78%) | 39,980,851 |
| 5 Dec 2011 | CNY | 4.04 | 4.06 | 3.92 | 3.97 | 3.97 | -0.09 (-2.22%) | 20,658,722 |
| 2 Dec 2011 | CNY | 4.1 | 4.12 | 4.04 | 4.06 | 4.06 | -0.08 (-1.93%) | 12,624,421 |
| 1 Dec 2011 | CNY | 4.15 | 4.18 | 4.09 | 4.14 | 4.14 | +0.1 (+2.48%) | 28,275,936 |
| 30 Nov 2011 | CNY | 4.2 | 4.22 | 4.01 | 4.04 | 4.04 | -0.19 (-4.49%) | 33,434,043 |
| 29 Nov 2011 | CNY | 4.24 | 4.25 | 4.17 | 4.23 | 4.23 | +0.03 (+0.71%) | 17,676,299 |
| 28 Nov 2011 | CNY | 4.19 | 4.21 | 4.13 | 4.2 | 4.2 | +0.04 (+0.96%) | 19,645,078 |
| 25 Nov 2011 | CNY | 4.1 | 4.21 | 4.07 | 4.16 | 4.16 | +0.06 (+1.46%) | 23,401,847 |
