| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2011 | CNY | 6.5 | 6.51 | 6.16 | 6.25 | 6.25 | -0.26 (-3.99%) | 5,248,448 |
| 27 Dec 2011 | CNY | 6.575 | 6.725 | 6.51 | 6.51 | 6.51 | -0.125 (-1.88%) | 4,210,840 |
| 26 Dec 2011 | CNY | 6.8 | 6.85 | 6.55 | 6.635 | 6.635 | -0.12 (-1.78%) | 5,030,876 |
| 23 Dec 2011 | CNY | 6.815 | 6.84 | 6.645 | 6.755 | 6.755 | -0.07 (-1.03%) | 5,424,672 |
| 22 Dec 2011 | CNY | 6.825 | 6.825 | 6.825 | 6.825 | 6.825 | 0.0 (0.0%) | 0 |
| 21 Dec 2011 | CNY | 7.04 | 7.075 | 6.825 | 6.825 | 6.825 | -0.14 (-2.01%) | 2,710,818 |
| 20 Dec 2011 | CNY | 6.98 | 7.08 | 6.89 | 6.965 | 6.965 | -0.01 (-0.14%) | 3,266,704 |
| 19 Dec 2011 | CNY | 6.9 | 6.99 | 6.775 | 6.975 | 6.975 | +0.015 (+0.22%) | 3,533,070 |
| 16 Dec 2011 | CNY | 6.75 | 7 | 6.75 | 6.96 | 6.96 | +0.18 (+2.65%) | 3,207,366 |
| 15 Dec 2011 | CNY | 6.89 | 6.96 | 6.7 | 6.78 | 6.78 | -0.17 (-2.45%) | 4,232,424 |
| 14 Dec 2011 | CNY | 6.91 | 7.02 | 6.86 | 6.95 | 6.95 | -0.005 (-0.07%) | 2,645,070 |
| 13 Dec 2011 | CNY | 6.915 | 6.955 | 6.765 | 6.955 | 6.955 | +0.02 (+0.29%) | 4,111,130 |
| 12 Dec 2011 | CNY | 7.075 | 7.075 | 6.935 | 6.935 | 6.935 | -0.105 (-1.49%) | 2,006,574 |
| 9 Dec 2011 | CNY | 7.035 | 7.075 | 6.955 | 7.04 | 7.04 | -0.005 (-0.07%) | 1,707,566 |
| 8 Dec 2011 | CNY | 7.005 | 7.14 | 6.92 | 7.045 | 7.045 | +0.005 (+0.07%) | 2,048,380 |
| 7 Dec 2011 | CNY | 7.05 | 7.07 | 6.92 | 7.04 | 7.04 | +0.055 (+0.79%) | 2,919,050 |
| 6 Dec 2011 | CNY | 6.925 | 7.02 | 6.88 | 6.985 | 6.985 | +0.025 (+0.36%) | 4,984,720 |
| 5 Dec 2011 | CNY | 7.35 | 7.41 | 6.93 | 6.96 | 6.96 | -0.44 (-5.95%) | 6,103,198 |
| 2 Dec 2011 | CNY | 7.405 | 7.525 | 7.24 | 7.4 | 7.4 | -0.05 (-0.67%) | 6,753,384 |
| 1 Dec 2011 | CNY | 7.6 | 7.71 | 7.45 | 7.45 | 7.45 | +0.05 (+0.68%) | 10,409,356 |
| 30 Nov 2011 | CNY | 7.59 | 7.59 | 7.265 | 7.4 | 7.4 | -0.17 (-2.25%) | 9,197,838 |
| 29 Nov 2011 | CNY | 7.39 | 7.585 | 7.33 | 7.57 | 7.57 | +0.275 (+3.77%) | 6,255,848 |
| 28 Nov 2011 | CNY | 7.225 | 7.415 | 7.22 | 7.295 | 7.295 | -0.07 (-0.95%) | 3,589,418 |
| 25 Nov 2011 | CNY | 7.44 | 7.45 | 7.325 | 7.365 | 7.365 | -0.075 (-1.01%) | 4,743,194 |
| 24 Nov 2011 | CNY | 7.4 | 7.49 | 7.225 | 7.44 | 7.44 | -0.11 (-1.46%) | 9,754,818 |
| 23 Nov 2011 | CNY | 7.66 | 7.825 | 7.5 | 7.55 | 7.55 | +0.13 (+1.75%) | 12,055,984 |
| 22 Nov 2011 | CNY | 7.35 | 7.525 | 7.35 | 7.42 | 7.42 | -0.025 (-0.34%) | 5,012,158 |
| 21 Nov 2011 | CNY | 7.45 | 7.545 | 7.295 | 7.445 | 7.445 | -0.05 (-0.67%) | 6,486,084 |
| 18 Nov 2011 | CNY | 7.64 | 7.64 | 7.44 | 7.495 | 7.495 | -0.19 (-2.47%) | 6,825,104 |
| 17 Nov 2011 | CNY | 7.63 | 7.75 | 7.475 | 7.685 | 7.685 | +0.075 (+0.99%) | 7,650,192 |
