| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2012 | CNY | 6.6 | 6.68 | 6.5 | 6.6567 | 6.6567 | -0.007 (-0.10%) | 490,506 |
| 5 Jan 2012 | CNY | 6.83 | 6.95 | 6.6267 | 6.6633 | 6.6633 | -0.373 (-5.31%) | 359,241 |
| 4 Jan 2012 | CNY | 7.1767 | 7.2167 | 7.0267 | 7.0367 | 7.0367 | -0.11 (-1.54%) | 354,813 |
| 30 Dec 2011 | CNY | 7.1167 | 7.1467 | 7 | 7.1467 | 7.1467 | +0.087 (+1.23%) | 487,275 |
| 29 Dec 2011 | CNY | 7.1733 | 7.3 | 7 | 7.06 | 7.06 | -0.277 (-3.77%) | 452,271 |
| 28 Dec 2011 | CNY | 7.6267 | 7.6267 | 7.1 | 7.3367 | 7.3367 | -0.297 (-3.89%) | 503,532 |
| 27 Dec 2011 | CNY | 7.77 | 7.77 | 7.5667 | 7.6333 | 7.6333 | -0.117 (-1.51%) | 345,210 |
| 26 Dec 2011 | CNY | 7.72 | 7.79 | 7.52 | 7.75 | 7.75 | +0.03 (+0.39%) | 528,369 |
| 23 Dec 2011 | CNY | 7.7133 | 7.76 | 7.6067 | 7.72 | 7.72 | +0.003 (+0.04%) | 228,480 |
| 22 Dec 2011 | CNY | 7.73 | 7.7933 | 7.34 | 7.7167 | 7.7167 | -0.073 (-0.94%) | 636,564 |
| 21 Dec 2011 | CNY | 7.7833 | 7.8067 | 7.64 | 7.79 | 7.79 | +0.15 (+1.96%) | 364,446 |
| 20 Dec 2011 | CNY | 7.85 | 7.86 | 7.6067 | 7.64 | 7.64 | -0.123 (-1.59%) | 302,655 |
| 19 Dec 2011 | CNY | 7.86 | 7.93 | 7.6333 | 7.7633 | 7.7633 | -0.097 (-1.23%) | 310,812 |
| 16 Dec 2011 | CNY | 7.5333 | 7.9167 | 7.5333 | 7.86 | 7.86 | +0.287 (+3.79%) | 333,108 |
| 15 Dec 2011 | CNY | 7.95 | 7.9567 | 7.5667 | 7.5733 | 7.5733 | -0.313 (-3.97%) | 423,285 |
| 14 Dec 2011 | CNY | 7.9833 | 8.0333 | 7.79 | 7.8867 | 7.8867 | -0.1 (-1.25%) | 147,618 |
| 13 Dec 2011 | CNY | 8.2533 | 8.2533 | 7.9333 | 7.9867 | 7.9867 | -0.3 (-3.62%) | 401,490 |
| 12 Dec 2011 | CNY | 8.2467 | 8.3533 | 8.2333 | 8.2867 | 8.2867 | -0.027 (-0.32%) | 209,718 |
| 9 Dec 2011 | CNY | 8.2667 | 8.3833 | 8.22 | 8.3133 | 8.3133 | +0.013 (+0.16%) | 163,650 |
| 8 Dec 2011 | CNY | 8.2 | 8.38 | 8.2 | 8.3 | 8.3 | +0.01 (+0.12%) | 354,153 |
| 7 Dec 2011 | CNY | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0 (0.0%) | 0 |
| 6 Dec 2011 | CNY | 8.33 | 8.33 | 8.2 | 8.29 | 8.29 | -0.04 (-0.48%) | 437,424 |
| 5 Dec 2011 | CNY | 8.3167 | 8.5 | 8.27 | 8.33 | 8.33 | -0.137 (-1.61%) | 445,500 |
| 2 Dec 2011 | CNY | 8.6267 | 8.6267 | 8.4333 | 8.4667 | 8.4667 | -0.2 (-2.31%) | 334,959 |
| 1 Dec 2011 | CNY | 8.7 | 8.7933 | 8.6 | 8.6667 | 8.6667 | +0.2 (+2.36%) | 777,285 |
| 30 Nov 2011 | CNY | 8.81 | 8.81 | 8.3667 | 8.4667 | 8.4667 | -0.333 (-3.79%) | 713,991 |
| 29 Nov 2011 | CNY | 8.76 | 8.8167 | 8.7033 | 8.8 | 8.8 | +0.14 (+1.62%) | 423,696 |
| 28 Nov 2011 | CNY | 8.7933 | 8.8333 | 8.5933 | 8.66 | 8.66 | -0.133 (-1.52%) | 646,278 |
| 25 Nov 2011 | CNY | 9.0033 | 9.0333 | 8.76 | 8.7933 | 8.7933 | -0.223 (-2.48%) | 809,925 |
| 24 Nov 2011 | CNY | 9.1167 | 9.3167 | 9 | 9.0167 | 9.0167 | -0.363 (-3.87%) | 1,112,601 |
