| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2012 | CNY | 7.9 | 8.35 | 7.9 | 8.29 | 8.29 | +0.2 (+2.47%) | 808,211 |
| 11 Jan 2012 | CNY | 7.95 | 8.17 | 7.91 | 8.09 | 8.09 | +0.14 (+1.76%) | 1,193,164 |
| 10 Jan 2012 | CNY | 7.49 | 7.99 | 7.45 | 7.95 | 7.95 | +0.42 (+5.58%) | 842,876 |
| 9 Jan 2012 | CNY | 7.2 | 7.55 | 7.2 | 7.53 | 7.53 | +0.28 (+3.86%) | 611,912 |
| 6 Jan 2012 | CNY | 7.25 | 7.33 | 6.99 | 7.25 | 7.25 | -0.13 (-1.76%) | 759,467 |
| 5 Jan 2012 | CNY | 7.5 | 7.62 | 7.1 | 7.38 | 7.38 | -0.22 (-2.89%) | 653,703 |
| 4 Jan 2012 | CNY | 7.5 | 7.75 | 7.5 | 7.6 | 7.6 | +0.11 (+1.47%) | 809,964 |
| 30 Dec 2011 | CNY | 7.45 | 7.64 | 7.35 | 7.49 | 7.49 | -0.01 (-0.13%) | 761,054 |
| 29 Dec 2011 | CNY | 7.76 | 7.85 | 7.35 | 7.5 | 7.5 | -0.3 (-3.85%) | 1,675,393 |
| 28 Dec 2011 | CNY | 7.95 | 8.05 | 7.7 | 7.8 | 7.8 | -0.23 (-2.86%) | 1,292,283 |
| 27 Dec 2011 | CNY | 7.82 | 8.16 | 7.82 | 8.03 | 8.03 | -0.09 (-1.11%) | 672,944 |
| 26 Dec 2011 | CNY | 8 | 8.25 | 8 | 8.12 | 8.12 | +0.07 (+0.87%) | 992,609 |
| 23 Dec 2011 | CNY | 7.65 | 8.15 | 7.65 | 8.05 | 8.05 | +0.25 (+3.21%) | 1,316,868 |
| 22 Dec 2011 | CNY | 8.2 | 8.2 | 7.61 | 7.8 | 7.8 | -0.63 (-7.47%) | 2,944,568 |
| 21 Dec 2011 | CNY | 9.4 | 9.4 | 8.42 | 8.43 | 8.43 | -0.92 (-9.84%) | 5,719,754 |
| 20 Dec 2011 | CNY | 9.15 | 9.4 | 9.11 | 9.35 | 9.35 | +0.05 (+0.54%) | 3,441,949 |
| 19 Dec 2011 | CNY | 9.45 | 9.5 | 9.02 | 9.3 | 9.3 | -0.3 (-3.12%) | 3,690,121 |
| 16 Dec 2011 | CNY | 9.33 | 9.66 | 9.08 | 9.6 | 9.6 | +0.15 (+1.59%) | 3,877,528 |
| 15 Dec 2011 | CNY | 9.6 | 9.86 | 9.24 | 9.45 | 9.45 | -0.29 (-2.98%) | 4,405,860 |
| 14 Dec 2011 | CNY | 9.15 | 9.88 | 9.07 | 9.74 | 9.74 | +0.46 (+4.96%) | 5,225,839 |
| 13 Dec 2011 | CNY | 9.41 | 9.52 | 9.05 | 9.28 | 9.28 | -0.31 (-3.23%) | 2,747,806 |
| 12 Dec 2011 | CNY | 9.48 | 9.76 | 9.31 | 9.59 | 9.59 | +0.05 (+0.52%) | 3,586,917 |
| 9 Dec 2011 | CNY | 8.95 | 9.98 | 8.9 | 9.54 | 9.54 | +0.4 (+4.38%) | 6,696,919 |
| 8 Dec 2011 | CNY | 9.23 | 9.31 | 9.09 | 9.14 | 9.14 | -0.08 (-0.87%) | 1,813,015 |
| 7 Dec 2011 | CNY | 8.79 | 9.26 | 8.62 | 9.22 | 9.22 | +0.27 (+3.02%) | 2,865,326 |
| 6 Dec 2011 | CNY | 8.78 | 9.39 | 8.78 | 8.95 | 8.95 | +0.4 (+4.68%) | 2,921,183 |
| 5 Dec 2011 | CNY | 8.82 | 8.82 | 8.51 | 8.55 | 8.55 | -0.25 (-2.84%) | 384,504 |
| 2 Dec 2011 | CNY | 8.74 | 8.81 | 8.65 | 8.8 | 8.8 | +0.03 (+0.34%) | 448,605 |
| 1 Dec 2011 | CNY | 8.78 | 8.87 | 8.65 | 8.77 | 8.77 | +0.13 (+1.50%) | 587,951 |
| 30 Nov 2011 | CNY | 8.88 | 8.9 | 8.5 | 8.64 | 8.64 | -0.25 (-2.81%) | 821,951 |
