| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2011 | CNY | 6.88 | 6.97 | 6.75 | 6.76 | 6.76 | -0.15 (-2.17%) | 467,472 |
| 26 Dec 2011 | CNY | 6.97 | 7.12 | 6.81 | 6.91 | 6.91 | -0.06 (-0.86%) | 443,637 |
| 23 Dec 2011 | CNY | 6.99 | 7.13 | 6.88 | 6.97 | 6.97 | -0.02 (-0.29%) | 594,007 |
| 22 Dec 2011 | CNY | 7.13 | 7.24 | 6.63 | 6.99 | 6.99 | -0.12 (-1.69%) | 1,023,210 |
| 21 Dec 2011 | CNY | 7.34 | 7.47 | 7.1 | 7.11 | 7.11 | -0.22 (-3.00%) | 662,055 |
| 20 Dec 2011 | CNY | 7.18 | 7.43 | 7.18 | 7.33 | 7.33 | +0.08 (+1.10%) | 752,160 |
| 19 Dec 2011 | CNY | 7.36 | 7.36 | 7.09 | 7.25 | 7.25 | -0.13 (-1.76%) | 677,182 |
| 16 Dec 2011 | CNY | 7.14 | 7.38 | 7.14 | 7.38 | 7.38 | +0.23 (+3.22%) | 750,929 |
| 15 Dec 2011 | CNY | 7.43 | 7.43 | 7.12 | 7.15 | 7.15 | -0.36 (-4.79%) | 954,647 |
| 14 Dec 2011 | CNY | 7.75 | 7.75 | 7.5 | 7.51 | 7.51 | -0.19 (-2.47%) | 1,105,640 |
| 13 Dec 2011 | CNY | 8.25 | 8.27 | 7.65 | 7.7 | 7.7 | -0.6 (-7.23%) | 846,700 |
| 12 Dec 2011 | CNY | 8.5 | 8.52 | 8.29 | 8.3 | 8.3 | -0.13 (-1.54%) | 318,200 |
| 9 Dec 2011 | CNY | 8.6 | 8.6 | 8.41 | 8.43 | 8.43 | -0.23 (-2.66%) | 649,253 |
| 8 Dec 2011 | CNY | 8.79 | 8.79 | 8.47 | 8.66 | 8.66 | -0.11 (-1.25%) | 548,586 |
| 7 Dec 2011 | CNY | 8.78 | 8.88 | 8.69 | 8.77 | 8.77 | -0.03 (-0.34%) | 492,705 |
| 6 Dec 2011 | CNY | 8.8 | 8.98 | 8.61 | 8.8 | 8.8 | -0.2 (-2.22%) | 881,271 |
| 5 Dec 2011 | CNY | 9.4 | 9.42 | 8.91 | 9 | 9 | -0.35 (-3.74%) | 636,106 |
| 2 Dec 2011 | CNY | 9.7 | 9.7 | 9.28 | 9.35 | 9.35 | -0.39 (-4.00%) | 647,426 |
| 1 Dec 2011 | CNY | 9.71 | 10 | 9.71 | 9.74 | 9.74 | +0.31 (+3.29%) | 948,782 |
| 30 Nov 2011 | CNY | 10.06 | 10.06 | 9.32 | 9.43 | 9.43 | -0.65 (-6.45%) | 904,571 |
| 29 Nov 2011 | CNY | 10.05 | 10.1 | 9.92 | 10.08 | 10.08 | +0.12 (+1.20%) | 564,746 |
| 28 Nov 2011 | CNY | 9.99 | 10.16 | 9.8 | 9.96 | 9.96 | -0.06 (-0.60%) | 704,870 |
| 25 Nov 2011 | CNY | 10 | 10.25 | 9.91 | 10.02 | 10.02 | +0.02 (+0.20%) | 593,810 |
| 24 Nov 2011 | CNY | 10.04 | 10.15 | 9.88 | 10 | 10 | -0.18 (-1.77%) | 762,888 |
| 23 Nov 2011 | CNY | 10.43 | 10.51 | 10.15 | 10.18 | 10.18 | -0.27 (-2.58%) | 844,969 |
| 22 Nov 2011 | CNY | 10.49 | 10.53 | 10.29 | 10.45 | 10.45 | -0.21 (-1.97%) | 1,066,612 |
| 21 Nov 2011 | CNY | 10.38 | 10.72 | 10.19 | 10.66 | 10.66 | +0.4 (+3.90%) | 2,449,209 |
| 18 Nov 2011 | CNY | 10.28 | 10.41 | 10 | 10.26 | 10.26 | -0.09 (-0.87%) | 1,127,780 |
| 17 Nov 2011 | CNY | 10.37 | 10.48 | 10.22 | 10.35 | 10.35 | +0.01 (+0.10%) | 876,217 |
| 16 Nov 2011 | CNY | 10.8 | 10.8 | 10.29 | 10.34 | 10.34 | -0.33 (-3.09%) | 1,127,842 |
