| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2011 | CNY | 6.0833 | 6.1028 | 5.9333 | 6.0083 | 6.0083 | -0.158 (-2.57%) | 13,957,671 |
| 1 Dec 2011 | CNY | 6.1528 | 6.3556 | 6.0639 | 6.1667 | 6.1667 | +0.25 (+4.23%) | 22,086,021 |
| 30 Nov 2011 | CNY | 6.0611 | 6.125 | 5.8806 | 5.9167 | 5.9167 | -0.2 (-3.27%) | 14,410,753 |
| 29 Nov 2011 | CNY | 6.0222 | 6.1333 | 5.925 | 6.1167 | 6.1167 | +0.2 (+3.38%) | 13,684,078 |
| 28 Nov 2011 | CNY | 6.0139 | 6.0278 | 5.8333 | 5.9167 | 5.9167 | -0.086 (-1.43%) | 11,967,127 |
| 25 Nov 2011 | CNY | 5.9583 | 6.1444 | 5.9167 | 6.0028 | 6.0028 | +0.028 (+0.47%) | 15,446,883 |
| 24 Nov 2011 | CNY | 5.9167 | 6.0556 | 5.8333 | 5.975 | 5.975 | -0.025 (-0.42%) | 10,815,562 |
| 23 Nov 2011 | CNY | 6.0111 | 6.0667 | 5.9194 | 6 | 6 | -0.025 (-0.41%) | 10,078,124 |
| 22 Nov 2011 | CNY | 6.1806 | 6.1861 | 5.9028 | 6.025 | 6.025 | -0.15 (-2.43%) | 18,367,668 |
| 21 Nov 2011 | CNY | 6.125 | 6.25 | 6.1194 | 6.175 | 6.175 | +0.022 (+0.36%) | 6,039,525 |
| 18 Nov 2011 | CNY | 6.3889 | 6.4028 | 6.1333 | 6.1528 | 6.1528 | -0.272 (-4.24%) | 8,370,072 |
| 17 Nov 2011 | CNY | 6.4472 | 6.5528 | 6.3472 | 6.425 | 6.425 | -0.033 (-0.52%) | 8,185,899 |
| 16 Nov 2011 | CNY | 6.75 | 6.7944 | 6.375 | 6.4583 | 6.4583 | -0.32 (-4.71%) | 10,420,099 |
| 15 Nov 2011 | CNY | 6.8889 | 6.9417 | 6.7444 | 6.7778 | 6.7778 | -0.178 (-2.56%) | 11,257,686 |
| 14 Nov 2011 | CNY | 6.8056 | 6.9861 | 6.7361 | 6.9556 | 6.9556 | +0.208 (+3.09%) | 14,512,870 |
| 11 Nov 2011 | CNY | 6.7278 | 6.875 | 6.6889 | 6.7472 | 6.7472 | +0.019 (+0.29%) | 8,732,430 |
| 10 Nov 2011 | CNY | 6.6972 | 6.8278 | 6.675 | 6.7278 | 6.7278 | -0.131 (-1.90%) | 9,741,852 |
| 9 Nov 2011 | CNY | 6.7583 | 6.9028 | 6.5972 | 6.8583 | 6.8583 | +0.103 (+1.52%) | 13,468,453 |
| 8 Nov 2011 | CNY | 6.9444 | 6.9722 | 6.75 | 6.7556 | 6.7556 | -0.189 (-2.72%) | 9,516,387 |
| 7 Nov 2011 | CNY | 6.9278 | 7.0528 | 6.8889 | 6.9444 | 6.9444 | +0.014 (+0.20%) | 13,642,250 |
| 4 Nov 2011 | CNY | 7.1667 | 7.1778 | 6.8944 | 6.9306 | 6.9306 | -0.064 (-0.91%) | 30,879,316 |
| 3 Nov 2011 | CNY | 6.3722 | 6.9944 | 6.3722 | 6.9944 | 6.9944 | +0.636 (+10.00%) | 34,522,275 |
| 2 Nov 2011 | CNY | 6.1667 | 6.3806 | 6.075 | 6.3583 | 6.3583 | +0.078 (+1.24%) | 8,862,314 |
| 1 Nov 2011 | CNY | 6.25 | 6.4056 | 6.225 | 6.2806 | 6.2806 | -0.1 (-1.57%) | 7,136,794 |
| 31 Oct 2011 | CNY | 6.4444 | 6.4528 | 6.3333 | 6.3806 | 6.3806 | -0.044 (-0.69%) | 7,043,551 |
| 28 Oct 2011 | CNY | 6.425 | 6.5833 | 6.3333 | 6.425 | 6.425 | +0.089 (+1.40%) | 11,025,586 |
| 27 Oct 2011 | CNY | 6.2167 | 6.3389 | 6.1861 | 6.3361 | 6.3361 | +0.142 (+2.29%) | 8,181,788 |
| 26 Oct 2011 | CNY | 6.2111 | 6.3278 | 6.15 | 6.1944 | 6.1944 | -0.075 (-1.20%) | 8,920,987 |
| 25 Oct 2011 | CNY | 6.0889 | 6.3472 | 6.0778 | 6.2694 | 6.2694 | +0.208 (+3.44%) | 10,930,503 |
| 24 Oct 2011 | CNY | 5.7778 | 6.0833 | 5.6389 | 6.0611 | 6.0611 | +0.325 (+5.67%) | 6,889,582 |
