| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2011 | CNY | 6.47 | 6.63 | 6.46 | 6.46 | 6.46 | -0.08 (-1.22%) | 411,203 |
| 23 Dec 2011 | CNY | 6.43 | 6.66 | 6.4 | 6.54 | 6.54 | +0.08 (+1.24%) | 500,597 |
| 22 Dec 2011 | CNY | 6.43 | 6.54 | 6.21 | 6.46 | 6.46 | -0.09 (-1.37%) | 826,294 |
| 21 Dec 2011 | CNY | 6.86 | 6.93 | 6.52 | 6.55 | 6.55 | -0.29 (-4.24%) | 710,627 |
| 19 Dec 2011 | CNY | 6.89 | 6.89 | 6.66 | 6.84 | 6.84 | -0.05 (-0.73%) | 678,851 |
| 16 Dec 2011 | CNY | 6.54 | 6.91 | 6.54 | 6.89 | 6.89 | +0.26 (+3.92%) | 725,817 |
| 15 Dec 2011 | CNY | 6.98 | 6.98 | 6.5 | 6.63 | 6.63 | -0.37 (-5.29%) | 1,275,074 |
| 14 Dec 2011 | CNY | 7.19 | 7.19 | 6.96 | 7 | 7 | -0.15 (-2.10%) | 775,949 |
| 13 Dec 2011 | CNY | 7.42 | 7.45 | 7.1 | 7.15 | 7.15 | -0.38 (-5.05%) | 1,327,549 |
| 12 Dec 2011 | CNY | 7.75 | 7.76 | 7.51 | 7.53 | 7.53 | -0.2 (-2.59%) | 780,727 |
| 9 Dec 2011 | CNY | 7.8 | 7.84 | 7.71 | 7.73 | 7.73 | -0.16 (-2.03%) | 985,539 |
| 8 Dec 2011 | CNY | 7.77 | 7.89 | 7.5 | 7.89 | 7.89 | +0.07 (+0.90%) | 1,911,163 |
| 7 Dec 2011 | CNY | 7.98 | 8 | 7.69 | 7.82 | 7.82 | -0.22 (-2.74%) | 2,498,517 |
| 6 Dec 2011 | CNY | 8.4 | 8.47 | 7.7 | 8.04 | 8.04 | -0.5 (-5.85%) | 3,958,627 |
| 5 Dec 2011 | CNY | 8.8 | 8.94 | 8.54 | 8.54 | 8.54 | -0.4 (-4.47%) | 4,516,877 |
| 2 Dec 2011 | CNY | 8.48 | 8.99 | 8.4 | 8.94 | 8.94 | +0.33 (+3.83%) | 8,339,113 |
| 1 Dec 2011 | CNY | 8.38 | 8.78 | 8.32 | 8.61 | 8.61 | +0.39 (+4.74%) | 4,834,678 |
| 30 Nov 2011 | CNY | 8.55 | 8.56 | 8.03 | 8.22 | 8.22 | -0.43 (-4.97%) | 3,077,103 |
| 29 Nov 2011 | CNY | 8.16 | 8.65 | 8.15 | 8.65 | 8.65 | +0.54 (+6.66%) | 2,961,514 |
| 28 Nov 2011 | CNY | 8.3 | 8.33 | 8.04 | 8.11 | 8.11 | -0.18 (-2.17%) | 1,257,274 |
| 25 Nov 2011 | CNY | 8.46 | 8.58 | 8.26 | 8.29 | 8.29 | -0.17 (-2.01%) | 1,728,409 |
| 24 Nov 2011 | CNY | 8.24 | 8.48 | 8.14 | 8.46 | 8.46 | +0.21 (+2.55%) | 2,624,841 |
| 23 Nov 2011 | CNY | 8.13 | 8.43 | 8.13 | 8.25 | 8.25 | +0.17 (+2.10%) | 3,141,299 |
| 22 Nov 2011 | CNY | 7.89 | 8.08 | 7.83 | 8.08 | 8.08 | +0.11 (+1.38%) | 494,166 |
| 21 Nov 2011 | CNY | 7.87 | 7.98 | 7.81 | 7.97 | 7.97 | +0.1 (+1.27%) | 610,046 |
| 18 Nov 2011 | CNY | 8.15 | 8.16 | 7.8 | 7.87 | 7.87 | -0.31 (-3.79%) | 912,482 |
| 17 Nov 2011 | CNY | 8.12 | 8.27 | 8.11 | 8.18 | 8.18 | +0.07 (+0.86%) | 946,628 |
| 16 Nov 2011 | CNY | 8.54 | 8.54 | 8.09 | 8.11 | 8.11 | -0.35 (-4.14%) | 1,421,974 |
| 15 Nov 2011 | CNY | 8.38 | 8.47 | 8.3 | 8.46 | 8.46 | +0.1 (+1.20%) | 1,047,983 |
| 14 Nov 2011 | CNY | 8.3 | 8.43 | 8.23 | 8.36 | 8.36 | +0.16 (+1.95%) | 1,056,227 |
