| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2011 | CNY | 6.4108 | 6.4464 | 6.2327 | 6.4108 | 6.4108 | -0.039 (-0.61%) | 2,469,027 |
| 14 Dec 2011 | CNY | 6.4642 | 6.4963 | 6.3752 | 6.45 | 6.45 | +0.014 (+0.22%) | 2,176,474 |
| 13 Dec 2011 | CNY | 6.3859 | 6.4642 | 6.2683 | 6.4357 | 6.4357 | +0.039 (+0.61%) | 1,582,849 |
| 12 Dec 2011 | CNY | 6.2291 | 6.5461 | 6.1971 | 6.3965 | 6.3965 | +0.139 (+2.22%) | 3,041,865 |
| 9 Dec 2011 | CNY | 6.4108 | 6.5176 | 6.2434 | 6.2576 | 6.2576 | -0.196 (-3.04%) | 2,148,792 |
| 8 Dec 2011 | CNY | 6.5889 | 6.6779 | 6.3645 | 6.4535 | 6.4535 | -0.135 (-2.05%) | 2,740,229 |
| 7 Dec 2011 | CNY | 6.3574 | 6.5889 | 6.3574 | 6.5889 | 6.5889 | +0.139 (+2.15%) | 2,274,746 |
| 6 Dec 2011 | CNY | 6.5817 | 6.5853 | 6.3324 | 6.45 | 6.45 | -0.135 (-2.05%) | 2,802,649 |
| 5 Dec 2011 | CNY | 6.7064 | 6.8026 | 6.5568 | 6.5853 | 6.5853 | -0.196 (-2.89%) | 3,499,754 |
| 2 Dec 2011 | CNY | 6.7705 | 6.888 | 6.6957 | 6.7812 | 6.7812 | -0.071 (-1.04%) | 1,867,476 |
| 1 Dec 2011 | CNY | 6.9236 | 7.0447 | 6.8382 | 6.8524 | 6.8524 | +0.086 (+1.26%) | 3,601,274 |
| 30 Nov 2011 | CNY | 7.091 | 7.173 | 6.7563 | 6.7669 | 6.7669 | -0.338 (-4.76%) | 3,215,874 |
| 29 Nov 2011 | CNY | 7.1587 | 7.2656 | 7.0519 | 7.1053 | 7.1053 | -0.025 (-0.35%) | 2,204,928 |
| 28 Nov 2011 | CNY | 6.9343 | 7.1623 | 6.8916 | 7.1302 | 7.1302 | +0.207 (+2.98%) | 2,953,819 |
| 25 Nov 2011 | CNY | 6.799 | 6.9593 | 6.7812 | 6.9236 | 6.9236 | +0.089 (+1.30%) | 1,977,097 |
| 24 Nov 2011 | CNY | 6.7705 | 6.9201 | 6.7028 | 6.8346 | 6.8346 | +0.021 (+0.31%) | 1,903,469 |
| 23 Nov 2011 | CNY | 6.9379 | 6.9984 | 6.7883 | 6.8132 | 6.8132 | -0.135 (-1.95%) | 2,639,189 |
| 22 Nov 2011 | CNY | 6.9379 | 7.1124 | 6.8809 | 6.9486 | 6.9486 | -0.029 (-0.41%) | 2,414,750 |
| 21 Nov 2011 | CNY | 6.9949 | 7.0804 | 6.9023 | 6.9771 | 6.9771 | -0.018 (-0.25%) | 1,965,543 |
| 18 Nov 2011 | CNY | 7.091 | 7.1587 | 6.9308 | 6.9949 | 6.9949 | -0.093 (-1.31%) | 4,024,731 |
| 17 Nov 2011 | CNY | 6.7954 | 7.262 | 6.7954 | 7.0875 | 7.0875 | +0.267 (+3.92%) | 7,741,099 |
| 16 Nov 2011 | CNY | 6.9806 | 7.0519 | 6.6957 | 6.8204 | 6.8204 | -0.16 (-2.29%) | 4,654,225 |
| 15 Nov 2011 | CNY | 6.831 | 7.0341 | 6.6957 | 6.9806 | 6.9806 | +0.203 (+3.00%) | 5,159,303 |
| 14 Nov 2011 | CNY | 6.6957 | 6.8595 | 6.6601 | 6.7776 | 6.7776 | +0.132 (+1.98%) | 3,037,064 |
| 11 Nov 2011 | CNY | 6.7313 | 6.7598 | 6.6245 | 6.6458 | 6.6458 | -0.078 (-1.17%) | 2,252,783 |
| 10 Nov 2011 | CNY | 6.6957 | 6.8595 | 6.6352 | 6.7242 | 6.7242 | 0.0 (0.0%) | 4,913,730 |
| 9 Nov 2011 | CNY | 6.742 | 6.7847 | 6.5889 | 6.7242 | 6.7242 | -0.004 (-0.05%) | 2,199,941 |
| 8 Nov 2011 | CNY | 6.6138 | 6.7384 | 6.596 | 6.7278 | 6.7278 | +0.1 (+1.51%) | 2,073,370 |
| 7 Nov 2011 | CNY | 6.6957 | 6.7669 | 6.6138 | 6.628 | 6.628 | -0.086 (-1.27%) | 1,705,776 |
| 4 Nov 2011 | CNY | 6.7313 | 6.7883 | 6.6387 | 6.7135 | 6.7135 | +0.014 (+0.21%) | 2,200,814 |
