| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2011 | CNY | 5.86 | 5.96 | 5.78 | 5.93 | 5.93 | +0.02 (+0.34%) | 3,738,250 |
| 27 Dec 2011 | CNY | 5.9 | 6.01 | 5.86 | 5.91 | 5.91 | -0.03 (-0.51%) | 3,754,245 |
| 26 Dec 2011 | CNY | 5.91 | 6.04 | 5.89 | 5.94 | 5.94 | +0.03 (+0.51%) | 3,076,464 |
| 23 Dec 2011 | CNY | 5.86 | 5.98 | 5.79 | 5.91 | 5.91 | +0.02 (+0.34%) | 2,775,513 |
| 22 Dec 2011 | CNY | 5.88 | 5.97 | 5.7 | 5.89 | 5.89 | -0.07 (-1.17%) | 4,251,966 |
| 21 Dec 2011 | CNY | 6.21 | 6.23 | 5.96 | 5.96 | 5.96 | -0.16 (-2.61%) | 3,350,851 |
| 20 Dec 2011 | CNY | 6.07 | 6.28 | 6.03 | 6.12 | 6.12 | +0.02 (+0.33%) | 4,594,136 |
| 19 Dec 2011 | CNY | 6.05 | 6.12 | 5.94 | 6.1 | 6.1 | -0.04 (-0.65%) | 4,604,920 |
| 16 Dec 2011 | CNY | 5.85 | 6.16 | 5.77 | 6.14 | 6.14 | +0.29 (+4.96%) | 5,576,714 |
| 15 Dec 2011 | CNY | 5.88 | 5.99 | 5.71 | 5.85 | 5.85 | -0.11 (-1.85%) | 5,521,298 |
| 14 Dec 2011 | CNY | 6.05 | 6.07 | 5.94 | 5.96 | 5.96 | -0.27 (-4.33%) | 6,144,344 |
| 13 Dec 2011 | CNY | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.0 (0.0%) | 0 |
| 12 Dec 2011 | CNY | 6.36 | 6.37 | 6.21 | 6.23 | 6.23 | -0.09 (-1.42%) | 2,583,679 |
| 9 Dec 2011 | CNY | 6.2 | 6.32 | 6.16 | 6.32 | 6.32 | +0.1 (+1.61%) | 3,643,446 |
| 8 Dec 2011 | CNY | 6.25 | 6.32 | 6.12 | 6.22 | 6.22 | -0.03 (-0.48%) | 3,123,133 |
| 7 Dec 2011 | CNY | 6.28 | 6.33 | 6.15 | 6.25 | 6.25 | -0.03 (-0.48%) | 3,206,431 |
| 6 Dec 2011 | CNY | 6.37 | 6.38 | 6.21 | 6.28 | 6.28 | -0.06 (-0.95%) | 2,795,979 |
| 5 Dec 2011 | CNY | 6.48 | 6.51 | 6.33 | 6.34 | 6.34 | -0.19 (-2.91%) | 3,281,252 |
| 2 Dec 2011 | CNY | 6.6 | 6.6 | 6.38 | 6.53 | 6.53 | -0.07 (-1.06%) | 5,129,514 |
| 1 Dec 2011 | CNY | 6.71 | 6.72 | 6.6 | 6.6 | 6.6 | +0.11 (+1.69%) | 5,385,529 |
| 30 Nov 2011 | CNY | 6.74 | 6.79 | 6.27 | 6.49 | 6.49 | -0.25 (-3.71%) | 7,549,470 |
| 29 Nov 2011 | CNY | 6.72 | 6.78 | 6.66 | 6.74 | 6.74 | +0.09 (+1.35%) | 3,516,021 |
| 28 Nov 2011 | CNY | 6.62 | 6.71 | 6.48 | 6.65 | 6.65 | +0.02 (+0.30%) | 4,703,419 |
| 25 Nov 2011 | CNY | 6.72 | 6.81 | 6.61 | 6.63 | 6.63 | -0.08 (-1.19%) | 2,832,752 |
| 24 Nov 2011 | CNY | 6.75 | 6.82 | 6.64 | 6.71 | 6.71 | -0.09 (-1.32%) | 4,175,405 |
| 23 Nov 2011 | CNY | 6.85 | 6.92 | 6.75 | 6.8 | 6.8 | -0.02 (-0.29%) | 5,097,654 |
| 22 Nov 2011 | CNY | 6.67 | 6.84 | 6.59 | 6.82 | 6.82 | +0.09 (+1.34%) | 6,380,917 |
| 21 Nov 2011 | CNY | 6.67 | 6.75 | 6.62 | 6.73 | 6.73 | +0.03 (+0.45%) | 4,327,792 |
| 18 Nov 2011 | CNY | 6.81 | 6.9 | 6.63 | 6.7 | 6.7 | -0.15 (-2.19%) | 7,411,087 |
| 17 Nov 2011 | CNY | 6.89 | 6.94 | 6.83 | 6.85 | 6.85 | -0.05 (-0.72%) | 4,480,559 |
