| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2011 | CNY | 1.3668 | 1.3668 | 1.2995 | 1.3041 | 1.3041 | -0.06 (-4.42%) | 2,340,916 |
| 26 Dec 2011 | CNY | 1.3505 | 1.376 | 1.3482 | 1.3644 | 1.3644 | +0.007 (+0.51%) | 2,161,128 |
| 23 Dec 2011 | CNY | 1.3459 | 1.3807 | 1.3366 | 1.3575 | 1.3575 | 0.0 (0.0%) | 2,309,495 |
| 22 Dec 2011 | CNY | 1.4201 | 1.4201 | 1.2809 | 1.3575 | 1.3575 | -0.065 (-4.56%) | 5,214,150 |
| 21 Dec 2011 | CNY | 1.4572 | 1.4689 | 1.4224 | 1.4224 | 1.4224 | -0.023 (-1.60%) | 2,395,263 |
| 20 Dec 2011 | CNY | 1.4456 | 1.4735 | 1.4387 | 1.4456 | 1.4456 | -0.012 (-0.80%) | 2,516,291 |
| 19 Dec 2011 | CNY | 1.4665 | 1.4665 | 1.4155 | 1.4572 | 1.4572 | -0.009 (-0.63%) | 2,490,136 |
| 16 Dec 2011 | CNY | 1.441 | 1.4712 | 1.4062 | 1.4665 | 1.4665 | +0.025 (+1.77%) | 2,682,646 |
| 15 Dec 2011 | CNY | 1.4828 | 1.4921 | 1.434 | 1.441 | 1.441 | -0.042 (-2.82%) | 2,592,134 |
| 14 Dec 2011 | CNY | 1.4828 | 1.5013 | 1.4619 | 1.4828 | 1.4828 | +0.002 (+0.16%) | 2,212,669 |
| 13 Dec 2011 | CNY | 1.5918 | 1.5918 | 1.4735 | 1.4805 | 1.4805 | -0.121 (-7.53%) | 3,861,359 |
| 12 Dec 2011 | CNY | 1.6475 | 1.6498 | 1.5988 | 1.6011 | 1.6011 | -0.042 (-2.54%) | 2,144,015 |
| 9 Dec 2011 | CNY | 1.6359 | 1.6591 | 1.629 | 1.6429 | 1.6429 | 0.0 (0.0%) | 1,084,955 |
| 8 Dec 2011 | CNY | 1.6522 | 1.6591 | 1.6197 | 1.6429 | 1.6429 | 0.0 (0.0%) | 2,135,546 |
| 7 Dec 2011 | CNY | 1.6638 | 1.6684 | 1.6429 | 1.6429 | 1.6429 | -0.014 (-0.84%) | 1,326,468 |
| 6 Dec 2011 | CNY | 1.6522 | 1.6684 | 1.6336 | 1.6568 | 1.6568 | +0.009 (+0.56%) | 1,747,877 |
| 5 Dec 2011 | CNY | 1.6707 | 1.6707 | 1.629 | 1.6475 | 1.6475 | -0.023 (-1.39%) | 2,787,151 |
| 2 Dec 2011 | CNY | 1.7195 | 1.7195 | 1.6684 | 1.6707 | 1.6707 | -0.049 (-2.84%) | 2,377,025 |
| 1 Dec 2011 | CNY | 1.7403 | 1.7519 | 1.7125 | 1.7195 | 1.7195 | +0.026 (+1.51%) | 3,735,513 |
| 30 Nov 2011 | CNY | 1.8007 | 1.8007 | 1.629 | 1.6939 | 1.6939 | -0.107 (-5.93%) | 6,196,875 |
| 29 Nov 2011 | CNY | 1.7868 | 1.803 | 1.7752 | 1.8007 | 1.8007 | +0.03 (+1.71%) | 3,915,913 |
| 25 Nov 2011 | CNY | 1.7914 | 1.8123 | 1.7659 | 1.7705 | 1.7705 | -0.021 (-1.17%) | 2,393,397 |
| 24 Nov 2011 | CNY | 1.7868 | 1.8053 | 1.7659 | 1.7914 | 1.7914 | -0.005 (-0.26%) | 2,859,969 |
| 23 Nov 2011 | CNY | 1.8053 | 1.8169 | 1.7891 | 1.796 | 1.796 | -0.016 (-0.90%) | 2,899,160 |
| 22 Nov 2011 | CNY | 1.8262 | 1.8378 | 1.7659 | 1.8123 | 1.8123 | -0.039 (-2.13%) | 4,479,350 |
| 21 Nov 2011 | CNY | 1.8564 | 1.8564 | 1.7868 | 1.8517 | 1.8517 | +0.016 (+0.88%) | 4,947,943 |
| 18 Nov 2011 | CNY | 1.8935 | 1.9167 | 1.8332 | 1.8355 | 1.8355 | -0.058 (-3.06%) | 9,790,171 |
| 17 Nov 2011 | CNY | 1.8819 | 1.9213 | 1.8819 | 1.8935 | 1.8935 | +0.005 (+0.24%) | 7,460,321 |
| 16 Nov 2011 | CNY | 1.9631 | 1.9956 | 1.8865 | 1.8889 | 1.8889 | -0.076 (-3.89%) | 20,575,828 |
| 15 Nov 2011 | CNY | 1.9097 | 1.9654 | 1.8935 | 1.9654 | 1.9654 | +0.058 (+3.04%) | 15,215,857 |
