| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2011 | CNY | 4 | 4 | 3.82 | 3.95 | 3.95 | -0.05 (-1.25%) | 8,502,117 |
| 16 Dec 2011 | CNY | 3.92 | 4.01 | 3.92 | 4 | 4 | +0.08 (+2.04%) | 7,276,458 |
| 15 Dec 2011 | CNY | 4 | 4.01 | 3.91 | 3.92 | 3.92 | -0.1 (-2.49%) | 8,418,349 |
| 14 Dec 2011 | CNY | 4.11 | 4.14 | 4.01 | 4.02 | 4.02 | -0.11 (-2.66%) | 6,760,539 |
| 13 Dec 2011 | CNY | 4.21 | 4.21 | 4.11 | 4.13 | 4.13 | -0.11 (-2.59%) | 9,051,708 |
| 12 Dec 2011 | CNY | 4.31 | 4.32 | 4.24 | 4.24 | 4.24 | -0.07 (-1.62%) | 4,224,350 |
| 9 Dec 2011 | CNY | 4.33 | 4.37 | 4.3 | 4.31 | 4.31 | -0.06 (-1.37%) | 4,511,054 |
| 8 Dec 2011 | CNY | 4.44 | 4.44 | 4.33 | 4.37 | 4.37 | -0.06 (-1.35%) | 6,728,111 |
| 7 Dec 2011 | CNY | 4.48 | 4.5 | 4.41 | 4.43 | 4.43 | -0.05 (-1.12%) | 4,458,045 |
| 6 Dec 2011 | CNY | 4.5 | 4.51 | 4.44 | 4.48 | 4.48 | -0.02 (-0.44%) | 3,173,516 |
| 5 Dec 2011 | CNY | 4.58 | 4.59 | 4.44 | 4.5 | 4.5 | -0.05 (-1.10%) | 5,793,160 |
| 2 Dec 2011 | CNY | 4.61 | 4.61 | 4.54 | 4.55 | 4.55 | -0.05 (-1.09%) | 3,698,765 |
| 1 Dec 2011 | CNY | 4.63 | 4.71 | 4.57 | 4.6 | 4.6 | +0.08 (+1.77%) | 12,714,587 |
| 30 Nov 2011 | CNY | 4.72 | 4.72 | 4.52 | 4.52 | 4.52 | -0.21 (-4.44%) | 10,744,031 |
| 29 Nov 2011 | CNY | 4.74 | 4.75 | 4.7 | 4.73 | 4.73 | +0.04 (+0.85%) | 4,674,430 |
| 28 Nov 2011 | CNY | 4.71 | 4.75 | 4.68 | 4.69 | 4.69 | 0.0 (0.0%) | 3,987,791 |
| 25 Nov 2011 | CNY | 4.69 | 4.75 | 4.67 | 4.69 | 4.69 | 0.0 (0.0%) | 3,706,039 |
| 24 Nov 2011 | CNY | 4.69 | 4.71 | 4.65 | 4.69 | 4.69 | -0.03 (-0.64%) | 4,794,851 |
| 23 Nov 2011 | CNY | 4.73 | 4.79 | 4.7 | 4.72 | 4.72 | -0.01 (-0.21%) | 6,574,082 |
| 22 Nov 2011 | CNY | 4.72 | 4.74 | 4.67 | 4.73 | 4.73 | -0.01 (-0.21%) | 5,843,770 |
| 21 Nov 2011 | CNY | 4.75 | 4.75 | 4.67 | 4.74 | 4.74 | +0.01 (+0.21%) | 8,151,949 |
| 18 Nov 2011 | CNY | 4.81 | 4.82 | 4.69 | 4.73 | 4.73 | -0.08 (-1.66%) | 10,937,105 |
| 17 Nov 2011 | CNY | 4.81 | 4.88 | 4.8 | 4.81 | 4.81 | -0.02 (-0.41%) | 7,005,847 |
| 16 Nov 2011 | CNY | 5 | 5 | 4.81 | 4.83 | 4.83 | -0.16 (-3.21%) | 11,483,078 |
| 15 Nov 2011 | CNY | 4.95 | 5.02 | 4.93 | 4.99 | 4.99 | +0.03 (+0.60%) | 10,404,033 |
| 14 Nov 2011 | CNY | 4.92 | 4.98 | 4.88 | 4.96 | 4.96 | +0.05 (+1.02%) | 11,194,503 |
| 11 Nov 2011 | CNY | 4.88 | 4.92 | 4.81 | 4.91 | 4.91 | +0.05 (+1.03%) | 11,551,131 |
| 10 Nov 2011 | CNY | 4.95 | 4.96 | 4.86 | 4.86 | 4.86 | -0.15 (-2.99%) | 12,935,584 |
| 9 Nov 2011 | CNY | 5.05 | 5.09 | 4.91 | 5.01 | 5.01 | -0.02 (-0.40%) | 13,182,694 |
| 8 Nov 2011 | CNY | 5.08 | 5.1 | 5.01 | 5.03 | 5.03 | -0.02 (-0.40%) | 8,977,635 |
