| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2011 | CNY | 8.3 | 8.345 | 7.905 | 7.94 | 7.94 | -0.42 (-5.02%) | 1,038,036 |
| 26 Dec 2011 | CNY | 8.36 | 8.54 | 8.24 | 8.36 | 8.36 | -0.08 (-0.95%) | 337,800 |
| 23 Dec 2011 | CNY | 8.26 | 8.545 | 8.26 | 8.44 | 8.44 | -0.01 (-0.12%) | 396,786 |
| 22 Dec 2011 | CNY | 8.245 | 8.55 | 8.05 | 8.45 | 8.45 | +0.065 (+0.78%) | 768,468 |
| 21 Dec 2011 | CNY | 8.74 | 8.74 | 8.385 | 8.385 | 8.385 | -0.34 (-3.90%) | 325,600 |
| 20 Dec 2011 | CNY | 8.69 | 8.85 | 8.605 | 8.725 | 8.725 | +0.075 (+0.87%) | 622,450 |
| 19 Dec 2011 | CNY | 8.305 | 8.65 | 8.15 | 8.65 | 8.65 | +0.2 (+2.37%) | 449,024 |
| 16 Dec 2011 | CNY | 8.245 | 8.49 | 8.16 | 8.45 | 8.45 | +0.2 (+2.42%) | 515,164 |
| 15 Dec 2011 | CNY | 8.245 | 8.35 | 8.05 | 8.25 | 8.25 | -0.12 (-1.43%) | 1,070,850 |
| 14 Dec 2011 | CNY | 8.16 | 8.375 | 8.025 | 8.37 | 8.37 | +0.03 (+0.36%) | 632,648 |
| 13 Dec 2011 | CNY | 8.505 | 8.53 | 8.255 | 8.34 | 8.34 | -0.195 (-2.28%) | 786,388 |
| 12 Dec 2011 | CNY | 8.465 | 8.575 | 8.45 | 8.535 | 8.535 | +0.03 (+0.35%) | 640,624 |
| 9 Dec 2011 | CNY | 8.725 | 8.785 | 8.475 | 8.505 | 8.505 | -0.285 (-3.24%) | 542,520 |
| 8 Dec 2011 | CNY | 8.805 | 8.81 | 8.41 | 8.79 | 8.79 | +0.15 (+1.74%) | 1,094,620 |
| 7 Dec 2011 | CNY | 8.85 | 8.985 | 8.63 | 8.64 | 8.64 | -0.19 (-2.15%) | 960,044 |
| 6 Dec 2011 | CNY | 8.845 | 9.045 | 8.71 | 8.83 | 8.83 | -0.03 (-0.34%) | 1,060,980 |
| 5 Dec 2011 | CNY | 9.175 | 9.3 | 8.86 | 8.86 | 8.86 | -0.49 (-5.24%) | 945,238 |
| 2 Dec 2011 | CNY | 9.465 | 9.465 | 9.105 | 9.35 | 9.35 | -0.17 (-1.79%) | 1,430,166 |
| 1 Dec 2011 | CNY | 9.41 | 9.6 | 9.305 | 9.52 | 9.52 | +0.27 (+2.92%) | 3,210,396 |
| 30 Nov 2011 | CNY | 9.19 | 9.3 | 8.9 | 9.25 | 9.25 | +0.005 (+0.05%) | 2,694,672 |
| 29 Nov 2011 | CNY | 9.225 | 9.345 | 9.125 | 9.245 | 9.245 | +0.125 (+1.37%) | 2,560,112 |
| 28 Nov 2011 | CNY | 9.45 | 9.5 | 9.005 | 9.12 | 9.12 | -0.33 (-3.49%) | 5,352,860 |
| 25 Nov 2011 | CNY | 9.575 | 9.575 | 9.35 | 9.45 | 9.45 | -0.095 (-1.00%) | 2,405,772 |
| 24 Nov 2011 | CNY | 9.315 | 9.6 | 9.14 | 9.545 | 9.545 | +0.045 (+0.47%) | 4,162,024 |
| 23 Nov 2011 | CNY | 9.38 | 9.5 | 8.85 | 9.5 | 9.5 | +0.14 (+1.50%) | 4,735,348 |
| 22 Nov 2011 | CNY | 9.31 | 9.425 | 9.255 | 9.36 | 9.36 | -0.065 (-0.69%) | 499,642 |
| 21 Nov 2011 | CNY | 9.5 | 9.5 | 9.195 | 9.425 | 9.425 | -0.145 (-1.52%) | 1,269,706 |
| 18 Nov 2011 | CNY | 9.3 | 9.63 | 9.18 | 9.57 | 9.57 | +0.11 (+1.16%) | 2,596,962 |
| 17 Nov 2011 | CNY | 9.6 | 9.66 | 9.35 | 9.46 | 9.46 | -0.02 (-0.21%) | 2,595,238 |
| 16 Nov 2011 | CNY | 9.75 | 9.845 | 9.435 | 9.48 | 9.48 | -0.31 (-3.17%) | 2,979,354 |
