| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2011 | CNY | 6.1056 | 6.1667 | 5.8944 | 5.9639 | 5.9639 | -0.183 (-2.98%) | 15,817,410 |
| 19 Dec 2011 | CNY | 5.8333 | 6.1778 | 5.7806 | 6.1472 | 6.1472 | +0.231 (+3.90%) | 25,681,262 |
| 16 Dec 2011 | CNY | 5.55 | 5.925 | 5.4722 | 5.9167 | 5.9167 | +0.4 (+7.25%) | 21,146,151 |
| 15 Dec 2011 | CNY | 5.5556 | 5.7306 | 5.5056 | 5.5167 | 5.5167 | -0.192 (-3.36%) | 21,205,141 |
| 14 Dec 2011 | CNY | 6.0778 | 6.1611 | 5.6944 | 5.7083 | 5.7083 | -0.389 (-6.38%) | 15,927,188 |
| 13 Dec 2011 | CNY | 6.1111 | 6.1667 | 5.8333 | 6.0972 | 6.0972 | -0.119 (-1.92%) | 13,383,982 |
| 12 Dec 2011 | CNY | 6.3306 | 6.4222 | 6.1889 | 6.2167 | 6.2167 | -0.083 (-1.32%) | 14,777,942 |
| 9 Dec 2011 | CNY | 6.1056 | 6.3583 | 6.0556 | 6.3 | 6.3 | +0.142 (+2.30%) | 18,874,328 |
| 8 Dec 2011 | CNY | 5.9722 | 6.25 | 5.8333 | 6.1583 | 6.1583 | +0.122 (+2.02%) | 20,039,648 |
| 7 Dec 2011 | CNY | 6.1528 | 6.275 | 5.9861 | 6.0361 | 6.0361 | -0.172 (-2.77%) | 15,270,296 |
| 6 Dec 2011 | CNY | 6.0167 | 6.3028 | 5.8472 | 6.2083 | 6.2083 | +0.119 (+1.96%) | 17,171,550 |
| 5 Dec 2011 | CNY | 6.3056 | 6.3444 | 6.0556 | 6.0889 | 6.0889 | -0.358 (-5.56%) | 13,813,621 |
| 2 Dec 2011 | CNY | 6.4583 | 6.6917 | 6.4139 | 6.4472 | 6.4472 | +0.019 (+0.30%) | 21,686,616 |
| 1 Dec 2011 | CNY | 6.4639 | 6.6056 | 6.3111 | 6.4278 | 6.4278 | +0.239 (+3.86%) | 18,268,182 |
| 30 Nov 2011 | CNY | 6.6028 | 6.6556 | 6 | 6.1889 | 6.1889 | -0.408 (-6.19%) | 16,006,262 |
| 29 Nov 2011 | CNY | 6.6694 | 6.6889 | 6.4444 | 6.5972 | 6.5972 | +0.039 (+0.59%) | 11,233,378 |
| 28 Nov 2011 | CNY | 6.5972 | 6.6611 | 6.4861 | 6.5583 | 6.5583 | +0.039 (+0.60%) | 9,253,458 |
| 25 Nov 2011 | CNY | 6.5278 | 6.5972 | 6.4722 | 6.5194 | 6.5194 | -0.017 (-0.26%) | 9,070,272 |
| 24 Nov 2011 | CNY | 6.3611 | 6.6056 | 6.3361 | 6.5361 | 6.5361 | +0.064 (+0.99%) | 15,892,578 |
| 23 Nov 2011 | CNY | 6.5111 | 6.6833 | 6.3889 | 6.4722 | 6.4722 | -0.053 (-0.81%) | 16,719,865 |
| 22 Nov 2011 | CNY | 6.3472 | 6.5417 | 6.3361 | 6.525 | 6.525 | +0.108 (+1.69%) | 14,927,378 |
| 21 Nov 2011 | CNY | 6.5306 | 6.6333 | 6.1889 | 6.4167 | 6.4167 | -0.153 (-2.32%) | 17,706,265 |
| 18 Nov 2011 | CNY | 6.7528 | 6.8556 | 6.55 | 6.5694 | 6.5694 | -0.386 (-5.55%) | 21,224,181 |
| 17 Nov 2011 | CNY | 6.9444 | 7.2111 | 6.9194 | 6.9556 | 6.9556 | +0.011 (+0.16%) | 23,179,532 |
| 16 Nov 2011 | CNY | 7.2667 | 7.2667 | 6.8472 | 6.9444 | 6.9444 | -0.353 (-4.83%) | 30,590,352 |
| 15 Nov 2011 | CNY | 6.9528 | 7.325 | 6.9528 | 7.2972 | 7.2972 | +0.3 (+4.29%) | 34,225,884 |
| 14 Nov 2011 | CNY | 7.1 | 7.1944 | 6.8972 | 6.9972 | 6.9972 | +0.183 (+2.69%) | 29,539,213 |
| 11 Nov 2011 | CNY | 6.725 | 6.9861 | 6.6667 | 6.8139 | 6.8139 | -0.025 (-0.37%) | 23,514,566 |
| 10 Nov 2011 | CNY | 6.9167 | 7.3611 | 6.8361 | 6.8389 | 6.8389 | -0.1 (-1.44%) | 52,037,686 |
| 9 Nov 2011 | CNY | 6.875 | 7 | 6.6472 | 6.9389 | 6.9389 | +0.111 (+1.63%) | 29,676,178 |
