| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2011 | CNY | 6.4159 | 6.5024 | 6.1779 | 6.1851 | 6.1851 | -0.3 (-4.63%) | 5,017,076 |
| 26 Dec 2011 | CNY | 6.5433 | 6.6803 | 6.4688 | 6.4856 | 6.4856 | -0.099 (-1.50%) | 4,518,259 |
| 23 Dec 2011 | CNY | 6.4976 | 6.6995 | 6.4952 | 6.5841 | 6.5841 | +0.046 (+0.70%) | 4,219,055 |
| 22 Dec 2011 | CNY | 6.5577 | 6.6731 | 6.3942 | 6.5385 | 6.5385 | -0.118 (-1.77%) | 6,305,149 |
| 21 Dec 2011 | CNY | 6.9591 | 7.012 | 6.625 | 6.6563 | 6.6563 | -0.219 (-3.18%) | 5,751,403 |
| 20 Dec 2011 | CNY | 6.8414 | 7.0433 | 6.8414 | 6.875 | 6.875 | -0.031 (-0.45%) | 6,369,076 |
| 19 Dec 2011 | CNY | 6.8966 | 6.9688 | 6.6827 | 6.9063 | 6.9063 | -0.125 (-1.78%) | 8,794,144 |
| 16 Dec 2011 | CNY | 6.988 | 7.0505 | 6.5697 | 7.0313 | 7.0313 | +0.111 (+1.60%) | 11,977,247 |
| 15 Dec 2011 | CNY | 6.8293 | 7.0601 | 6.7813 | 6.9207 | 6.9207 | +0.029 (+0.42%) | 6,405,405 |
| 14 Dec 2011 | CNY | 6.9063 | 7.0048 | 6.8558 | 6.8918 | 6.8918 | -0.012 (-0.18%) | 4,155,669 |
| 13 Dec 2011 | CNY | 6.9471 | 6.9904 | 6.8077 | 6.9039 | 6.9039 | -0.096 (-1.37%) | 5,231,287 |
| 12 Dec 2011 | CNY | 7.0385 | 7.0986 | 6.9255 | 7 | 7 | -0.014 (-0.21%) | 4,217,112 |
| 9 Dec 2011 | CNY | 7.1154 | 7.2091 | 6.9712 | 7.0144 | 7.0144 | -0.195 (-2.70%) | 6,831,693 |
| 8 Dec 2011 | CNY | 7.0914 | 7.363 | 6.9976 | 7.2091 | 7.2091 | +0.077 (+1.08%) | 10,087,400 |
| 7 Dec 2011 | CNY | 7.1322 | 7.1322 | 7.1322 | 7.1322 | 7.1322 | 0.0 (0.0%) | 0 |
| 6 Dec 2011 | CNY | 6.9808 | 7.1851 | 6.9712 | 7.1322 | 7.1322 | +0.125 (+1.78%) | 5,601,269 |
| 5 Dec 2011 | CNY | 7.2212 | 7.3077 | 6.9808 | 7.0072 | 7.0072 | -0.264 (-3.64%) | 6,537,627 |
| 2 Dec 2011 | CNY | 7.4231 | 7.5457 | 7.2332 | 7.2716 | 7.2716 | -0.248 (-3.29%) | 9,186,407 |
| 1 Dec 2011 | CNY | 7.6154 | 7.851 | 7.5168 | 7.5192 | 7.5192 | +0.132 (+1.79%) | 15,023,727 |
| 30 Nov 2011 | CNY | 7.875 | 7.9808 | 7.262 | 7.387 | 7.387 | -0.502 (-6.37%) | 14,088,414 |
| 29 Nov 2011 | CNY | 8.0409 | 8.0649 | 7.7692 | 7.8894 | 7.8894 | -0.062 (-0.79%) | 10,632,976 |
| 28 Nov 2011 | CNY | 7.9207 | 8.024 | 7.8077 | 7.9519 | 7.9519 | +0.058 (+0.73%) | 8,927,809 |
| 25 Nov 2011 | CNY | 7.9567 | 8.2356 | 7.8389 | 7.8942 | 7.8942 | -0.111 (-1.38%) | 15,266,467 |
| 24 Nov 2011 | CNY | 7.8125 | 8.0457 | 7.7428 | 8.0048 | 8.0048 | +0.096 (+1.22%) | 14,565,695 |
| 23 Nov 2011 | CNY | 7.6995 | 8.0409 | 7.6611 | 7.9087 | 7.9087 | +0.216 (+2.81%) | 17,312,480 |
| 22 Nov 2011 | CNY | 7.738 | 7.7861 | 7.5 | 7.6923 | 7.6923 | -0.108 (-1.39%) | 11,287,481 |
| 21 Nov 2011 | CNY | 7.7043 | 7.851 | 7.5962 | 7.8005 | 7.8005 | +0.055 (+0.71%) | 13,958,875 |
| 18 Nov 2011 | CNY | 7.5745 | 7.8462 | 7.5505 | 7.7452 | 7.7452 | +0.101 (+1.32%) | 21,814,037 |
| 17 Nov 2011 | CNY | 7.3438 | 7.8486 | 7.3077 | 7.6442 | 7.6442 | +0.312 (+4.26%) | 18,642,457 |
| 16 Nov 2011 | CNY | 7.5889 | 7.625 | 7.2644 | 7.3317 | 7.3317 | -0.255 (-3.36%) | 8,660,762 |
