| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2012 | CNY | 5.88 | 6.13 | 5.79 | 6.12 | 6.12 | +0.27 (+4.62%) | 2,525,788 |
| 6 Jan 2012 | CNY | 5.75 | 5.88 | 5.7 | 5.85 | 5.85 | +0.06 (+1.04%) | 1,050,361 |
| 5 Jan 2012 | CNY | 6 | 6.03 | 5.76 | 5.79 | 5.79 | -0.22 (-3.66%) | 1,383,958 |
| 4 Jan 2012 | CNY | 6.16 | 6.21 | 6 | 6.01 | 6.01 | -0.1 (-1.64%) | 1,444,763 |
| 30 Dec 2011 | CNY | 6.05 | 6.14 | 6.03 | 6.11 | 6.11 | +0.1 (+1.66%) | 1,736,570 |
| 29 Dec 2011 | CNY | 5.97 | 6.05 | 5.94 | 6.01 | 6.01 | +0.01 (+0.17%) | 1,137,679 |
| 28 Dec 2011 | CNY | 6.04 | 6.04 | 5.78 | 6 | 6 | -0.04 (-0.66%) | 1,929,094 |
| 27 Dec 2011 | CNY | 6.19 | 6.19 | 6.01 | 6.04 | 6.04 | -0.16 (-2.58%) | 1,093,710 |
| 26 Dec 2011 | CNY | 6.26 | 6.34 | 6.2 | 6.2 | 6.2 | -0.1 (-1.59%) | 1,441,854 |
| 23 Dec 2011 | CNY | 6.22 | 6.39 | 6.17 | 6.3 | 6.3 | +0.08 (+1.29%) | 2,200,961 |
| 22 Dec 2011 | CNY | 5.97 | 6.27 | 5.92 | 6.22 | 6.22 | +0.02 (+0.32%) | 3,053,991 |
| 21 Dec 2011 | CNY | 6.45 | 6.58 | 6.19 | 6.2 | 6.2 | +0.03 (+0.49%) | 3,559,829 |
| 20 Dec 2011 | CNY | 6.15 | 6.34 | 6.14 | 6.17 | 6.17 | -0.03 (-0.48%) | 2,212,689 |
| 19 Dec 2011 | CNY | 6.13 | 6.21 | 5.93 | 6.2 | 6.2 | +0.02 (+0.32%) | 2,655,218 |
| 16 Dec 2011 | CNY | 5.9 | 6.18 | 5.89 | 6.18 | 6.18 | +0.28 (+4.75%) | 1,694,816 |
| 15 Dec 2011 | CNY | 6.1 | 6.13 | 5.88 | 5.9 | 5.9 | -0.24 (-3.91%) | 1,976,882 |
| 14 Dec 2011 | CNY | 6.2 | 6.35 | 6.11 | 6.14 | 6.14 | -0.11 (-1.76%) | 1,096,020 |
| 13 Dec 2011 | CNY | 6.5 | 6.51 | 6.2 | 6.25 | 6.25 | -0.31 (-4.73%) | 2,549,891 |
| 12 Dec 2011 | CNY | 6.66 | 6.7 | 6.51 | 6.56 | 6.56 | -0.11 (-1.65%) | 1,331,719 |
| 9 Dec 2011 | CNY | 6.55 | 6.68 | 6.5 | 6.67 | 6.67 | +0.08 (+1.21%) | 1,647,515 |
| 8 Dec 2011 | CNY | 6.6 | 6.7 | 6.41 | 6.59 | 6.59 | -0.01 (-0.15%) | 1,827,834 |
| 7 Dec 2011 | CNY | 6.65 | 6.65 | 6.55 | 6.6 | 6.6 | +0.03 (+0.46%) | 1,300,581 |
| 6 Dec 2011 | CNY | 6.5 | 6.65 | 6.36 | 6.57 | 6.57 | +0.11 (+1.70%) | 1,555,663 |
| 5 Dec 2011 | CNY | 6.79 | 6.79 | 6.43 | 6.46 | 6.46 | -0.3 (-4.44%) | 2,021,710 |
| 2 Dec 2011 | CNY | 6.94 | 6.94 | 6.7 | 6.76 | 6.76 | -0.18 (-2.59%) | 2,264,441 |
| 1 Dec 2011 | CNY | 6.99 | 7.1 | 6.91 | 6.94 | 6.94 | +0.18 (+2.66%) | 3,470,492 |
| 30 Nov 2011 | CNY | 7.36 | 7.36 | 6.66 | 6.76 | 6.76 | -0.58 (-7.90%) | 3,986,636 |
| 29 Nov 2011 | CNY | 7.25 | 7.36 | 7.16 | 7.34 | 7.34 | +0.18 (+2.51%) | 2,894,260 |
| 28 Nov 2011 | CNY | 7.15 | 7.22 | 7.11 | 7.16 | 7.16 | -0.02 (-0.28%) | 1,625,770 |
| 25 Nov 2011 | CNY | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.0 (0.0%) | 0 |
