| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2011 | CNY | 5.8154 | 5.8154 | 5.5385 | 5.6846 | 5.6846 | -0.165 (-2.83%) | 1,583,592 |
| 27 Dec 2011 | CNY | 6.0962 | 6.1731 | 5.8154 | 5.85 | 5.85 | -0.277 (-4.52%) | 1,634,432 |
| 26 Dec 2011 | CNY | 6.0692 | 6.2231 | 6.0077 | 6.1269 | 6.1269 | -0.077 (-1.24%) | 892,710 |
| 23 Dec 2011 | CNY | 6.1885 | 6.3039 | 6.1154 | 6.2039 | 6.2039 | +0.015 (+0.25%) | 2,129,207 |
| 22 Dec 2011 | CNY | 6.4308 | 6.4308 | 6.0692 | 6.1885 | 6.1885 | -0.265 (-4.11%) | 2,587,577 |
| 21 Dec 2011 | CNY | 6.7385 | 6.7385 | 6.45 | 6.4539 | 6.4539 | -0.188 (-2.84%) | 1,090,544 |
| 20 Dec 2011 | CNY | 6.6385 | 6.9154 | 6.6385 | 6.6423 | 6.6423 | -0.058 (-0.86%) | 1,816,666 |
| 19 Dec 2011 | CNY | 6.6115 | 6.7077 | 6.3846 | 6.7 | 6.7 | +0.023 (+0.35%) | 1,558,923 |
| 16 Dec 2011 | CNY | 6.5346 | 6.6885 | 6.3885 | 6.6769 | 6.6769 | +0.154 (+2.36%) | 1,653,467 |
| 15 Dec 2011 | CNY | 6.5346 | 6.6192 | 6.4923 | 6.5231 | 6.5231 | -0.011 (-0.18%) | 1,071,930 |
| 14 Dec 2011 | CNY | 6.6154 | 6.7 | 6.5308 | 6.5346 | 6.5346 | -0.065 (-0.99%) | 922,870 |
| 13 Dec 2011 | CNY | 6.8231 | 6.8423 | 6.5962 | 6.6 | 6.6 | -0.246 (-3.60%) | 1,304,648 |
| 12 Dec 2011 | CNY | 6.8885 | 6.9615 | 6.8115 | 6.8462 | 6.8462 | -0.061 (-0.89%) | 756,584 |
| 9 Dec 2011 | CNY | 6.9231 | 7.0731 | 6.8769 | 6.9077 | 6.9077 | -0.061 (-0.88%) | 830,926 |
| 8 Dec 2011 | CNY | 7.0115 | 7.1154 | 6.8192 | 6.9692 | 6.9692 | -0.042 (-0.60%) | 1,327,978 |
| 7 Dec 2011 | CNY | 6.8192 | 7.0308 | 6.75 | 7.0115 | 7.0115 | +0.158 (+2.30%) | 1,681,617 |
| 6 Dec 2011 | CNY | 6.8731 | 6.8769 | 6.7308 | 6.8539 | 6.8539 | +0.027 (+0.40%) | 1,127,677 |
| 5 Dec 2011 | CNY | 6.9231 | 6.9885 | 6.8269 | 6.8269 | 6.8269 | -0.146 (-2.10%) | 1,006,174 |
| 2 Dec 2011 | CNY | 7.2577 | 7.2577 | 6.8731 | 6.9731 | 6.9731 | -0.273 (-3.77%) | 1,972,900 |
| 1 Dec 2011 | CNY | 7.2692 | 7.3385 | 7.1731 | 7.2462 | 7.2462 | +0.189 (+2.67%) | 2,393,110 |
| 30 Nov 2011 | CNY | 7.5269 | 7.5269 | 6.9615 | 7.0577 | 7.0577 | -0.462 (-6.14%) | 2,863,946 |
| 29 Nov 2011 | CNY | 7.3385 | 7.55 | 7.3385 | 7.5192 | 7.5192 | +0.238 (+3.27%) | 3,166,355 |
| 28 Nov 2011 | CNY | 7.2923 | 7.3654 | 7.2346 | 7.2808 | 7.2808 | -0.019 (-0.26%) | 1,173,325 |
| 25 Nov 2011 | CNY | 7.4192 | 7.4808 | 7.2615 | 7.3 | 7.3 | -0.135 (-1.81%) | 1,722,060 |
| 24 Nov 2011 | CNY | 7.1654 | 7.5039 | 7.1654 | 7.4346 | 7.4346 | +0.177 (+2.44%) | 3,161,883 |
| 23 Nov 2011 | CNY | 7.3385 | 7.3385 | 7.1962 | 7.2577 | 7.2577 | -0.008 (-0.11%) | 1,305,423 |
| 22 Nov 2011 | CNY | 7.2346 | 7.3269 | 7.1539 | 7.2654 | 7.2654 | -0.092 (-1.25%) | 1,796,423 |
| 21 Nov 2011 | CNY | 7.3115 | 7.3692 | 7.1962 | 7.3577 | 7.3577 | +0.038 (+0.53%) | 1,407,931 |
| 18 Nov 2011 | CNY | 7.5577 | 7.6 | 7.2962 | 7.3192 | 7.3192 | -0.304 (-3.99%) | 2,558,855 |
| 17 Nov 2011 | CNY | 7.6462 | 7.75 | 7.5962 | 7.6231 | 7.6231 | 0.0 (0.0%) | 1,633,429 |
