| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2011 | CNY | 3.665 | 3.695 | 3.625 | 3.69 | 3.69 | +0.03 (+0.82%) | 7,388,358 |
| 18 Nov 2011 | CNY | 3.765 | 3.765 | 3.645 | 3.66 | 3.66 | -0.14 (-3.68%) | 18,011,974 |
| 17 Nov 2011 | CNY | 3.825 | 3.845 | 3.72 | 3.8 | 3.8 | -0.02 (-0.52%) | 14,155,820 |
| 16 Nov 2011 | CNY | 3.98 | 4.035 | 3.79 | 3.82 | 3.82 | -0.21 (-5.21%) | 25,000,802 |
| 15 Nov 2011 | CNY | 3.97 | 4.045 | 3.96 | 4.03 | 4.03 | +0.045 (+1.13%) | 10,097,968 |
| 14 Nov 2011 | CNY | 3.905 | 4.025 | 3.89 | 3.985 | 3.985 | +0.11 (+2.84%) | 11,974,178 |
| 11 Nov 2011 | CNY | 3.975 | 3.99 | 3.855 | 3.875 | 3.875 | -0.1 (-2.52%) | 11,237,824 |
| 10 Nov 2011 | CNY | 3.99 | 4.04 | 3.975 | 3.975 | 3.975 | -0.115 (-2.81%) | 11,597,132 |
| 9 Nov 2011 | CNY | 4.075 | 4.095 | 3.96 | 4.09 | 4.09 | +0.025 (+0.62%) | 14,421,024 |
| 8 Nov 2011 | CNY | 4.13 | 4.17 | 4.055 | 4.065 | 4.065 | -0.13 (-3.10%) | 19,682,302 |
| 7 Nov 2011 | CNY | 4.25 | 4.435 | 4.18 | 4.195 | 4.195 | +0.05 (+1.21%) | 37,159,744 |
| 4 Nov 2011 | CNY | 4 | 4.19 | 3.99 | 4.145 | 4.145 | +0.165 (+4.15%) | 29,322,666 |
| 3 Nov 2011 | CNY | 4 | 4.08 | 3.975 | 3.98 | 3.98 | -0.005 (-0.13%) | 22,116,702 |
| 2 Nov 2011 | CNY | 3.85 | 3.995 | 3.79 | 3.985 | 3.985 | +0.08 (+2.05%) | 15,671,760 |
| 1 Nov 2011 | CNY | 3.88 | 3.96 | 3.865 | 3.905 | 3.905 | -0.04 (-1.01%) | 11,931,900 |
| 31 Oct 2011 | CNY | 3.975 | 4 | 3.915 | 3.945 | 3.945 | -0.06 (-1.50%) | 11,385,932 |
| 28 Oct 2011 | CNY | 3.865 | 4.1 | 3.835 | 4.005 | 4.005 | +0.185 (+4.84%) | 21,874,670 |
| 27 Oct 2011 | CNY | 3.81 | 3.92 | 3.79 | 3.82 | 3.82 | -0.005 (-0.13%) | 10,281,336 |
| 26 Oct 2011 | CNY | 3.8 | 3.935 | 3.79 | 3.825 | 3.825 | -0.02 (-0.52%) | 13,358,684 |
| 25 Oct 2011 | CNY | 3.74 | 3.9 | 3.685 | 3.845 | 3.845 | +0.095 (+2.53%) | 14,010,026 |
| 24 Oct 2011 | CNY | 3.655 | 3.78 | 3.575 | 3.75 | 3.75 | +0.06 (+1.63%) | 9,933,278 |
| 21 Oct 2011 | CNY | 3.735 | 3.785 | 3.65 | 3.69 | 3.69 | -0.045 (-1.20%) | 7,533,780 |
| 20 Oct 2011 | CNY | 3.875 | 3.875 | 3.715 | 3.735 | 3.735 | -0.175 (-4.48%) | 8,872,672 |
| 19 Oct 2011 | CNY | 3.885 | 3.935 | 3.83 | 3.91 | 3.91 | +0.04 (+1.03%) | 10,203,794 |
| 18 Oct 2011 | CNY | 4.11 | 4.125 | 3.86 | 3.87 | 3.87 | -0.28 (-6.75%) | 16,841,112 |
| 17 Oct 2011 | CNY | 4.14 | 4.18 | 4.1 | 4.15 | 4.15 | -0.04 (-0.95%) | 18,013,850 |
| 14 Oct 2011 | CNY | 3.98 | 4.275 | 3.92 | 4.19 | 4.19 | +0.19 (+4.75%) | 33,350,632 |
| 13 Oct 2011 | CNY | 4 | 4.06 | 3.935 | 4 | 4 | -0.005 (-0.12%) | 17,449,436 |
| 12 Oct 2011 | CNY | 3.84 | 4.03 | 3.82 | 4.005 | 4.005 | +0.155 (+4.03%) | 16,377,138 |
| 11 Oct 2011 | CNY | 3.895 | 3.965 | 3.765 | 3.85 | 3.85 | +0.06 (+1.58%) | 12,246,592 |
