| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2012 | CNY | 6.43 | 6.57 | 6.25 | 6.27 | 6.27 | -0.15 (-2.34%) | 7,522,890 |
| 30 Dec 2011 | CNY | 6.45 | 6.54 | 6.36 | 6.42 | 6.42 | +0.06 (+0.94%) | 7,935,089 |
| 29 Dec 2011 | CNY | 6.35 | 6.67 | 6.33 | 6.36 | 6.36 | -0.05 (-0.78%) | 12,028,926 |
| 28 Dec 2011 | CNY | 6.53 | 6.54 | 6.2 | 6.41 | 6.41 | -0.25 (-3.75%) | 11,652,487 |
| 27 Dec 2011 | CNY | 7 | 7.11 | 6.62 | 6.66 | 6.66 | -0.5 (-6.98%) | 16,010,414 |
| 26 Dec 2011 | CNY | 7.7 | 7.71 | 7.14 | 7.16 | 7.16 | -0.35 (-4.66%) | 24,534,476 |
| 23 Dec 2011 | CNY | 6.91 | 7.8 | 6.88 | 7.51 | 7.51 | +0.41 (+5.77%) | 31,927,680 |
| 22 Dec 2011 | CNY | 7.33 | 7.45 | 6.74 | 7.1 | 7.1 | -0.39 (-5.21%) | 21,064,249 |
| 21 Dec 2011 | CNY | 7.34 | 7.62 | 7.19 | 7.49 | 7.49 | +0.2 (+2.74%) | 25,607,950 |
| 20 Dec 2011 | CNY | 7.5 | 7.6 | 7.23 | 7.29 | 7.29 | -0.32 (-4.20%) | 17,416,266 |
| 19 Dec 2011 | CNY | 7.45 | 7.75 | 7.21 | 7.61 | 7.61 | +0.01 (+0.13%) | 25,218,711 |
| 16 Dec 2011 | CNY | 6.93 | 7.62 | 6.8 | 7.6 | 7.6 | +0.57 (+8.11%) | 27,615,884 |
| 15 Dec 2011 | CNY | 6.92 | 7.18 | 6.75 | 7.03 | 7.03 | +0.03 (+0.43%) | 19,885,074 |
| 14 Dec 2011 | CNY | 6.85 | 7.05 | 6.8 | 7 | 7 | +0.02 (+0.29%) | 13,252,069 |
| 13 Dec 2011 | CNY | 6.93 | 7.17 | 6.8 | 6.98 | 6.98 | +0.07 (+1.01%) | 32,229,704 |
| 12 Dec 2011 | CNY | 6.3 | 6.91 | 6.21 | 6.91 | 6.91 | +0.63 (+10.03%) | 17,849,568 |
| 9 Dec 2011 | CNY | 6.25 | 6.35 | 6.15 | 6.28 | 6.28 | +0.01 (+0.16%) | 1,834,733 |
| 8 Dec 2011 | CNY | 6.26 | 6.45 | 6.02 | 6.27 | 6.27 | -0.01 (-0.16%) | 2,556,008 |
| 7 Dec 2011 | CNY | 6.21 | 6.31 | 6.21 | 6.28 | 6.28 | +0.02 (+0.32%) | 1,416,941 |
| 6 Dec 2011 | CNY | 6.2 | 6.38 | 5.9 | 6.26 | 6.26 | +0.08 (+1.29%) | 2,831,340 |
| 5 Dec 2011 | CNY | 6.51 | 6.56 | 6.18 | 6.18 | 6.18 | -0.37 (-5.65%) | 2,499,355 |
| 2 Dec 2011 | CNY | 6.65 | 6.67 | 6.42 | 6.55 | 6.55 | -0.13 (-1.95%) | 3,115,585 |
| 1 Dec 2011 | CNY | 6.76 | 6.76 | 6.6 | 6.68 | 6.68 | +0.18 (+2.77%) | 4,281,961 |
| 30 Nov 2011 | CNY | 6.8 | 6.85 | 6.37 | 6.5 | 6.5 | -0.32 (-4.69%) | 4,468,483 |
| 29 Nov 2011 | CNY | 6.66 | 6.82 | 6.64 | 6.82 | 6.82 | +0.2 (+3.02%) | 4,407,366 |
| 28 Nov 2011 | CNY | 6.63 | 6.76 | 6.59 | 6.62 | 6.62 | -0.1 (-1.49%) | 2,124,283 |
| 25 Nov 2011 | CNY | 6.67 | 6.91 | 6.64 | 6.72 | 6.72 | +0.01 (+0.15%) | 4,223,391 |
| 24 Nov 2011 | CNY | 6.49 | 6.73 | 6.4 | 6.71 | 6.71 | +0.18 (+2.76%) | 4,001,050 |
| 23 Nov 2011 | CNY | 6.53 | 6.67 | 6.5 | 6.53 | 6.53 | -0.01 (-0.15%) | 2,647,320 |
| 22 Nov 2011 | CNY | 6.59 | 6.62 | 6.38 | 6.54 | 6.54 | -0.12 (-1.80%) | 3,330,595 |
