| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2011 | CNY | 5.0962 | 5.1615 | 5.0385 | 5.0615 | 5.0615 | -0.027 (-0.53%) | 663,353 |
| 8 Dec 2011 | CNY | 5.0577 | 5.2 | 5.0115 | 5.0885 | 5.0885 | +0.035 (+0.68%) | 1,609,145 |
| 7 Dec 2011 | CNY | 5 | 5.1077 | 4.9692 | 5.0539 | 5.0539 | +0.038 (+0.77%) | 919,211 |
| 6 Dec 2011 | CNY | 4.9808 | 5.0346 | 4.9231 | 5.0154 | 5.0154 | +0.054 (+1.09%) | 791,814 |
| 5 Dec 2011 | CNY | 5.1154 | 5.3308 | 4.8923 | 4.9615 | 4.9615 | -0.215 (-4.16%) | 1,886,536 |
| 2 Dec 2011 | CNY | 5.2577 | 5.2923 | 5.1769 | 5.1769 | 5.1769 | -0.092 (-1.75%) | 1,937,559 |
| 1 Dec 2011 | CNY | 5.2692 | 5.4192 | 5.2615 | 5.2692 | 5.2692 | +0.077 (+1.48%) | 3,028,051 |
| 30 Nov 2011 | CNY | 5.4269 | 5.4654 | 5.1308 | 5.1923 | 5.1923 | -0.292 (-5.33%) | 3,274,055 |
| 29 Nov 2011 | CNY | 5.4269 | 5.4846 | 5.3539 | 5.4846 | 5.4846 | +0.15 (+2.81%) | 1,827,732 |
| 28 Nov 2011 | CNY | 5.4077 | 5.4615 | 5.3231 | 5.3346 | 5.3346 | -0.115 (-2.12%) | 1,697,849 |
| 25 Nov 2011 | CNY | 5.4269 | 5.5962 | 5.3962 | 5.45 | 5.45 | -0.008 (-0.14%) | 1,674,587 |
| 24 Nov 2011 | CNY | 5.4615 | 5.5192 | 5.3846 | 5.4577 | 5.4577 | -0.081 (-1.46%) | 1,232,883 |
| 23 Nov 2011 | CNY | 5.4462 | 5.5846 | 5.4231 | 5.5385 | 5.5385 | +0.073 (+1.34%) | 1,549,860 |
| 22 Nov 2011 | CNY | 5.3154 | 5.4692 | 5.2231 | 5.4654 | 5.4654 | +0.139 (+2.60%) | 1,765,530 |
| 21 Nov 2011 | CNY | 5.2885 | 5.3692 | 5.2423 | 5.3269 | 5.3269 | -0.038 (-0.72%) | 1,872,436 |
| 18 Nov 2011 | CNY | 5.5577 | 5.5577 | 5.2692 | 5.3654 | 5.3654 | -0.211 (-3.79%) | 3,713,340 |
| 17 Nov 2011 | CNY | 5.6923 | 5.7077 | 5.5192 | 5.5769 | 5.5769 | -0.085 (-1.49%) | 2,824,406 |
| 16 Nov 2011 | CNY | 5.75 | 5.7962 | 5.5385 | 5.6615 | 5.6615 | -0.085 (-1.47%) | 4,429,139 |
| 15 Nov 2011 | CNY | 5.7692 | 5.8577 | 5.7 | 5.7462 | 5.7462 | -0.058 (-0.99%) | 3,188,829 |
| 14 Nov 2011 | CNY | 5.6577 | 5.8269 | 5.6577 | 5.8039 | 5.8039 | +0.177 (+3.15%) | 3,440,842 |
| 11 Nov 2011 | CNY | 5.6962 | 5.8039 | 5.6 | 5.6269 | 5.6269 | -0.069 (-1.22%) | 3,751,095 |
| 10 Nov 2011 | CNY | 5.45 | 6.0115 | 5.4154 | 5.6962 | 5.6962 | +0.196 (+3.57%) | 11,970,849 |
| 9 Nov 2011 | CNY | 5.3192 | 5.5692 | 5.3192 | 5.5 | 5.5 | +0.219 (+4.15%) | 3,697,158 |
| 8 Nov 2011 | CNY | 5.4231 | 5.4577 | 5.2731 | 5.2808 | 5.2808 | -0.146 (-2.69%) | 2,142,738 |
| 7 Nov 2011 | CNY | 5.3192 | 5.5885 | 5.2808 | 5.4269 | 5.4269 | +0.119 (+2.25%) | 3,276,348 |
| 4 Nov 2011 | CNY | 5.3385 | 5.4308 | 5.2385 | 5.3077 | 5.3077 | 0.0 (0.0%) | 3,242,839 |
| 3 Nov 2011 | CNY | 5.4615 | 5.6154 | 5.2923 | 5.3077 | 5.3077 | -0.096 (-1.78%) | 6,233,195 |
| 2 Nov 2011 | CNY | 5.0769 | 5.4269 | 5.0192 | 5.4039 | 5.4039 | +0.181 (+3.46%) | 5,914,597 |
| 1 Nov 2011 | CNY | 5.0539 | 5.2923 | 5 | 5.2231 | 5.2231 | +0.177 (+3.51%) | 7,635,269 |
| 31 Oct 2011 | CNY | 4.8846 | 5.0654 | 4.8846 | 5.0462 | 5.0462 | +0.142 (+2.90%) | 4,434,419 |
