| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | CNY | 5.7403 | 5.8247 | 5.5974 | 5.7468 | 5.7468 | -0.013 (-0.22%) | 1,877,663 |
| 7 Dec 2011 | CNY | 5.7143 | 5.7857 | 5.6494 | 5.7597 | 5.7597 | -0.013 (-0.23%) | 1,022,025 |
| 6 Dec 2011 | CNY | 5.8442 | 5.8442 | 5.6883 | 5.7727 | 5.7727 | -0.059 (-1.00%) | 1,253,912 |
| 5 Dec 2011 | CNY | 6 | 6 | 5.6753 | 5.8312 | 5.8312 | -0.071 (-1.21%) | 2,870,145 |
| 2 Dec 2011 | CNY | 6.0844 | 6.0844 | 5.8831 | 5.9026 | 5.9026 | -0.26 (-4.21%) | 3,636,870 |
| 1 Dec 2011 | CNY | 5.9805 | 6.2143 | 5.9351 | 6.1623 | 6.1623 | +0.13 (+2.15%) | 7,297,564 |
| 29 Nov 2011 | CNY | 5.9416 | 6.052 | 5.8701 | 6.0325 | 6.0325 | +0.143 (+2.43%) | 2,618,408 |
| 28 Nov 2011 | CNY | 5.8961 | 5.961 | 5.8182 | 5.8896 | 5.8896 | -0.006 (-0.11%) | 2,223,459 |
| 25 Nov 2011 | CNY | 6.026 | 6.1039 | 5.8442 | 5.8961 | 5.8961 | -0.143 (-2.37%) | 2,801,916 |
| 24 Nov 2011 | CNY | 6.1623 | 6.2078 | 5.9481 | 6.039 | 6.039 | -0.26 (-4.12%) | 3,906,397 |
| 23 Nov 2011 | CNY | 6.4805 | 6.4805 | 6.2792 | 6.2987 | 6.2987 | -0.221 (-3.39%) | 4,564,703 |
| 22 Nov 2011 | CNY | 6.5909 | 6.6494 | 6.3701 | 6.5195 | 6.5195 | -0.227 (-3.37%) | 7,355,515 |
| 21 Nov 2011 | CNY | 6.2338 | 6.7857 | 6.2338 | 6.7468 | 6.7468 | +0.429 (+6.78%) | 14,404,550 |
| 18 Nov 2011 | CNY | 6.3247 | 6.3701 | 6.1558 | 6.3182 | 6.3182 | -0.065 (-1.02%) | 2,640,604 |
| 17 Nov 2011 | CNY | 6.3312 | 6.3831 | 6.2078 | 6.3831 | 6.3831 | +0.052 (+0.82%) | 2,419,503 |
| 16 Nov 2011 | CNY | 6.4935 | 6.4935 | 6.2533 | 6.3312 | 6.3312 | -0.169 (-2.60%) | 3,262,012 |
| 15 Nov 2011 | CNY | 6.4675 | 6.6104 | 6.3636 | 6.5 | 6.5 | +0.136 (+2.14%) | 4,700,038 |
| 11 Nov 2011 | CNY | 6.2078 | 6.4156 | 6.2078 | 6.3636 | 6.3636 | +0.136 (+2.19%) | 3,963,086 |
| 10 Nov 2011 | CNY | 6.1688 | 6.3507 | 6.1039 | 6.2273 | 6.2273 | -0.019 (-0.31%) | 2,919,102 |
| 9 Nov 2011 | CNY | 6.1688 | 6.2468 | 6.0649 | 6.2468 | 6.2468 | +0.091 (+1.48%) | 2,133,335 |
| 8 Nov 2011 | CNY | 6.2662 | 6.2987 | 6.1169 | 6.1558 | 6.1558 | -0.11 (-1.76%) | 2,109,364 |
| 7 Nov 2011 | CNY | 6.3117 | 6.3961 | 6.2338 | 6.2662 | 6.2662 | -0.045 (-0.72%) | 2,899,102 |
| 4 Nov 2011 | CNY | 6.2922 | 6.3896 | 6.1948 | 6.3117 | 6.3117 | +0.058 (+0.93%) | 2,880,529 |
| 3 Nov 2011 | CNY | 6.1948 | 6.3636 | 6.1623 | 6.2533 | 6.2533 | +0.033 (+0.52%) | 5,180,215 |
| 2 Nov 2011 | CNY | 5.974 | 6.2727 | 5.8636 | 6.2208 | 6.2208 | +0.169 (+2.79%) | 4,926,101 |
| 1 Nov 2011 | CNY | 6.0649 | 6.1104 | 5.9481 | 6.052 | 6.052 | -0.045 (-0.74%) | 2,508,718 |
| 31 Oct 2011 | CNY | 6.0195 | 6.1234 | 5.9935 | 6.0974 | 6.0974 | +0.026 (+0.43%) | 2,027,944 |
| 28 Oct 2011 | CNY | 6 | 6.0974 | 5.9805 | 6.0714 | 6.0714 | +0.104 (+1.74%) | 3,337,846 |
| 27 Oct 2011 | CNY | 5.9091 | 6.1039 | 5.7857 | 5.9675 | 5.9675 | +0.032 (+0.55%) | 4,123,294 |
| 26 Oct 2011 | CNY | 5.8507 | 6.0195 | 5.8507 | 5.9351 | 5.9351 | +0.019 (+0.33%) | 2,726,094 |
