| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2011 | CNY | 5.86 | 5.875 | 5.7 | 5.715 | 5.715 | -0.205 (-3.46%) | 1,205,252 |
| 26 Dec 2011 | CNY | 5.88 | 6.06 | 5.88 | 5.92 | 5.92 | -0.04 (-0.67%) | 1,652,822 |
| 23 Dec 2011 | CNY | 5.705 | 6.19 | 5.705 | 5.96 | 5.96 | +0.19 (+3.29%) | 2,853,982 |
| 22 Dec 2011 | CNY | 5.84 | 5.85 | 5.615 | 5.77 | 5.77 | -0.145 (-2.45%) | 1,769,806 |
| 21 Dec 2011 | CNY | 6.16 | 6.235 | 5.915 | 5.915 | 5.915 | -0.24 (-3.90%) | 1,321,602 |
| 20 Dec 2011 | CNY | 5.96 | 6.3 | 5.96 | 6.155 | 6.155 | +0.155 (+2.58%) | 2,271,336 |
| 19 Dec 2011 | CNY | 6.015 | 6.025 | 5.8 | 6 | 6 | -0.085 (-1.40%) | 1,235,018 |
| 16 Dec 2011 | CNY | 5.95 | 6.095 | 5.825 | 6.085 | 6.085 | +0.135 (+2.27%) | 1,362,016 |
| 15 Dec 2011 | CNY | 6.05 | 6.11 | 5.95 | 5.95 | 5.95 | -0.14 (-2.30%) | 996,380 |
| 14 Dec 2011 | CNY | 6.125 | 6.22 | 6.065 | 6.09 | 6.09 | -0.045 (-0.73%) | 690,520 |
| 13 Dec 2011 | CNY | 6.4 | 6.4 | 6.11 | 6.135 | 6.135 | -0.28 (-4.36%) | 1,190,432 |
| 12 Dec 2011 | CNY | 6.45 | 6.5 | 6.41 | 6.415 | 6.415 | -0.09 (-1.38%) | 822,660 |
| 9 Dec 2011 | CNY | 6.57 | 6.61 | 6.48 | 6.505 | 6.505 | -0.095 (-1.44%) | 987,434 |
| 8 Dec 2011 | CNY | 6.65 | 6.65 | 6.45 | 6.6 | 6.6 | -0.035 (-0.53%) | 1,161,500 |
| 7 Dec 2011 | CNY | 6.64 | 6.66 | 6.59 | 6.635 | 6.635 | -0.01 (-0.15%) | 759,414 |
| 6 Dec 2011 | CNY | 6.515 | 6.67 | 6.455 | 6.645 | 6.645 | +0.08 (+1.22%) | 1,161,404 |
| 5 Dec 2011 | CNY | 6.69 | 6.72 | 6.55 | 6.565 | 6.565 | -0.185 (-2.74%) | 1,302,102 |
| 2 Dec 2011 | CNY | 6.98 | 7 | 6.73 | 6.75 | 6.75 | -0.28 (-3.98%) | 1,772,992 |
| 1 Dec 2011 | CNY | 7.1 | 7.175 | 7.03 | 7.03 | 7.03 | +0.105 (+1.52%) | 2,351,424 |
| 30 Nov 2011 | CNY | 7.41 | 7.41 | 6.9 | 6.925 | 6.925 | -0.47 (-6.36%) | 2,439,880 |
| 29 Nov 2011 | CNY | 7.365 | 7.42 | 7.275 | 7.395 | 7.395 | +0.07 (+0.96%) | 1,613,626 |
| 28 Nov 2011 | CNY | 7.275 | 7.34 | 7.2 | 7.325 | 7.325 | +0.05 (+0.69%) | 1,576,908 |
| 25 Nov 2011 | CNY | 7.33 | 7.385 | 7.265 | 7.275 | 7.275 | -0.05 (-0.68%) | 1,188,668 |
| 24 Nov 2011 | CNY | 7.355 | 7.44 | 7.245 | 7.325 | 7.325 | -0.075 (-1.01%) | 995,234 |
| 23 Nov 2011 | CNY | 7.495 | 7.56 | 7.4 | 7.4 | 7.4 | -0.095 (-1.27%) | 1,026,692 |
| 22 Nov 2011 | CNY | 7.51 | 7.51 | 7.365 | 7.495 | 7.495 | -0.085 (-1.12%) | 919,100 |
| 21 Nov 2011 | CNY | 7.59 | 7.595 | 7.46 | 7.58 | 7.58 | -0.02 (-0.26%) | 1,641,236 |
| 18 Nov 2011 | CNY | 7.75 | 7.8 | 7.545 | 7.6 | 7.6 | -0.22 (-2.81%) | 1,892,134 |
| 17 Nov 2011 | CNY | 7.855 | 7.925 | 7.725 | 7.82 | 7.82 | -0.01 (-0.13%) | 1,994,212 |
| 16 Nov 2011 | CNY | 8.07 | 8.125 | 7.775 | 7.83 | 7.83 | -0.245 (-3.03%) | 3,281,752 |
