| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2011 | CNY | 4.87 | 4.94 | 4.75 | 4.89 | 4.89 | -0.015 (-0.31%) | 765,366 |
| 27 Dec 2011 | CNY | 5.03 | 5.03 | 4.84 | 4.905 | 4.905 | -0.13 (-2.58%) | 738,662 |
| 26 Dec 2011 | CNY | 5.02 | 5.14 | 5.015 | 5.035 | 5.035 | -0.025 (-0.49%) | 745,982 |
| 23 Dec 2011 | CNY | 5.015 | 5.14 | 4.995 | 5.06 | 5.06 | +0.045 (+0.90%) | 1,120,464 |
| 22 Dec 2011 | CNY | 5.2 | 5.2 | 4.915 | 5.015 | 5.015 | -0.235 (-4.48%) | 2,120,246 |
| 21 Dec 2011 | CNY | 5.5 | 5.5 | 5.24 | 5.25 | 5.25 | -0.15 (-2.78%) | 1,207,932 |
| 20 Dec 2011 | CNY | 5.405 | 5.505 | 5.33 | 5.4 | 5.4 | -0.055 (-1.01%) | 1,290,420 |
| 19 Dec 2011 | CNY | 5.51 | 5.52 | 5.275 | 5.455 | 5.455 | -0.06 (-1.09%) | 1,189,190 |
| 16 Dec 2011 | CNY | 5.36 | 5.515 | 5.34 | 5.515 | 5.515 | +0.15 (+2.80%) | 719,414 |
| 15 Dec 2011 | CNY | 5.56 | 5.56 | 5.3 | 5.365 | 5.365 | -0.19 (-3.42%) | 1,112,006 |
| 14 Dec 2011 | CNY | 5.69 | 5.725 | 5.505 | 5.555 | 5.555 | -0.185 (-3.22%) | 1,330,832 |
| 13 Dec 2011 | CNY | 6.1 | 6.125 | 5.71 | 5.74 | 5.74 | -0.365 (-5.98%) | 1,758,286 |
| 12 Dec 2011 | CNY | 6.09 | 6.225 | 6.09 | 6.105 | 6.105 | -0.035 (-0.57%) | 416,704 |
| 9 Dec 2011 | CNY | 6.225 | 6.24 | 6.115 | 6.14 | 6.14 | -0.095 (-1.52%) | 421,300 |
| 8 Dec 2011 | CNY | 6.335 | 6.35 | 6.05 | 6.235 | 6.235 | -0.105 (-1.66%) | 774,590 |
| 7 Dec 2011 | CNY | 6.32 | 6.385 | 6.28 | 6.34 | 6.34 | +0.025 (+0.40%) | 606,800 |
| 6 Dec 2011 | CNY | 6.29 | 6.325 | 6.25 | 6.315 | 6.315 | -0.025 (-0.39%) | 696,080 |
| 5 Dec 2011 | CNY | 6.39 | 6.49 | 6.23 | 6.34 | 6.34 | -0.075 (-1.17%) | 1,053,024 |
| 2 Dec 2011 | CNY | 6.585 | 6.585 | 6.4 | 6.415 | 6.415 | -0.105 (-1.61%) | 1,003,336 |
| 1 Dec 2011 | CNY | 6.6 | 6.62 | 6.515 | 6.52 | 6.52 | +0.12 (+1.88%) | 1,342,148 |
| 30 Nov 2011 | CNY | 6.725 | 6.725 | 6.375 | 6.4 | 6.4 | -0.315 (-4.69%) | 2,078,522 |
| 29 Nov 2011 | CNY | 6.625 | 6.74 | 6.59 | 6.715 | 6.715 | +0.125 (+1.90%) | 962,602 |
| 28 Nov 2011 | CNY | 6.74 | 6.74 | 6.55 | 6.59 | 6.59 | -0.085 (-1.27%) | 776,942 |
| 25 Nov 2011 | CNY | 6.66 | 6.725 | 6.615 | 6.675 | 6.675 | +0.015 (+0.23%) | 983,282 |
| 24 Nov 2011 | CNY | 6.695 | 6.75 | 6.62 | 6.66 | 6.66 | -0.085 (-1.26%) | 1,033,196 |
| 23 Nov 2011 | CNY | 6.75 | 6.835 | 6.71 | 6.745 | 6.745 | +0.025 (+0.37%) | 811,420 |
| 22 Nov 2011 | CNY | 6.75 | 6.8 | 6.665 | 6.72 | 6.72 | -0.05 (-0.74%) | 567,440 |
| 21 Nov 2011 | CNY | 6.605 | 6.83 | 6.605 | 6.77 | 6.77 | -0.01 (-0.15%) | 753,656 |
| 18 Nov 2011 | CNY | 6.965 | 6.965 | 6.765 | 6.78 | 6.78 | -0.22 (-3.14%) | 2,202,612 |
| 17 Nov 2011 | CNY | 7.05 | 7.08 | 6.95 | 7 | 7 | -0.05 (-0.71%) | 2,014,918 |
