| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2012 | CNY | 5.5588 | 5.8669 | 5.5588 | 5.6067 | 5.6067 | +0.071 (+1.28%) | 31,460,686 |
| 30 Dec 2011 | CNY | 5.3875 | 5.8624 | 5.3875 | 5.5359 | 5.5359 | +0.16 (+2.97%) | 30,874,634 |
| 29 Dec 2011 | CNY | 5.5473 | 5.6615 | 5.3761 | 5.3761 | 5.3761 | -0.272 (-4.81%) | 25,405,018 |
| 28 Dec 2011 | CNY | 5.4104 | 5.6752 | 5.3647 | 5.6478 | 5.6478 | +0.116 (+2.10%) | 30,007,786 |
| 27 Dec 2011 | CNY | 5.8921 | 5.9742 | 5.4286 | 5.5314 | 5.5314 | -0.393 (-6.63%) | 32,686,843 |
| 26 Dec 2011 | CNY | 6.1934 | 6.3235 | 5.9035 | 5.924 | 5.924 | -0.345 (-5.50%) | 33,455,859 |
| 23 Dec 2011 | CNY | 6.2527 | 6.4993 | 6.1774 | 6.2687 | 6.2687 | -0.089 (-1.40%) | 38,578,160 |
| 22 Dec 2011 | CNY | 5.94 | 6.5153 | 5.8441 | 6.3578 | 6.3578 | +0.185 (+3.00%) | 51,528,046 |
| 21 Dec 2011 | CNY | 6.1683 | 6.5084 | 6.1637 | 6.1728 | 6.1728 | 0.0 (0.0%) | 41,210,307 |
| 20 Dec 2011 | CNY | 6.4833 | 6.5449 | 6.1637 | 6.1728 | 6.1728 | -0.448 (-6.76%) | 53,073,571 |
| 19 Dec 2011 | CNY | 6.1203 | 6.8257 | 6.0267 | 6.6203 | 6.6203 | +0.386 (+6.19%) | 61,924,870 |
| 16 Dec 2011 | CNY | 5.6044 | 6.2459 | 5.6044 | 6.2345 | 6.2345 | +0.294 (+4.96%) | 47,559,340 |
| 15 Dec 2011 | CNY | 6.0678 | 6.4491 | 5.8966 | 5.94 | 5.94 | -0.427 (-6.70%) | 37,107,865 |
| 14 Dec 2011 | CNY | 6.6203 | 7.0746 | 6.2459 | 6.3669 | 6.3669 | -0.573 (-8.26%) | 54,601,991 |
| 13 Dec 2011 | CNY | 6.424 | 7.1248 | 5.8669 | 6.9399 | 6.9399 | +0.457 (+7.04%) | 57,538,310 |
| 12 Dec 2011 | CNY | 6.4833 | 6.7116 | 6.3578 | 6.4833 | 6.4833 | -0.112 (-1.70%) | 31,175,332 |
| 9 Dec 2011 | CNY | 6.7116 | 6.8257 | 6.4833 | 6.5952 | 6.5952 | -0.139 (-2.07%) | 43,556,654 |
| 8 Dec 2011 | CNY | 6.0496 | 6.7367 | 5.9605 | 6.7344 | 6.7344 | +0.61 (+9.95%) | 56,038,744 |
| 7 Dec 2011 | CNY | 5.7528 | 6.2208 | 5.698 | 6.1249 | 6.1249 | +0.4 (+6.98%) | 58,292,146 |
| 6 Dec 2011 | CNY | 5.1136 | 5.7254 | 5.0634 | 5.7254 | 5.7254 | +0.52 (+10.00%) | 42,087,108 |
| 5 Dec 2011 | CNY | 5.3761 | 5.6843 | 5.1593 | 5.2049 | 5.2049 | -0.333 (-6.02%) | 27,853,479 |
| 2 Dec 2011 | CNY | 5.1593 | 5.8441 | 5.0953 | 5.5382 | 5.5382 | +0.226 (+4.25%) | 46,808,061 |
| 1 Dec 2011 | CNY | 5.5017 | 5.5884 | 5.3076 | 5.3122 | 5.3122 | +0.005 (+0.09%) | 25,338,137 |
| 30 Nov 2011 | CNY | 5.7071 | 5.73 | 5.1821 | 5.3076 | 5.3076 | -0.418 (-7.30%) | 25,945,819 |
| 29 Nov 2011 | CNY | 5.7414 | 5.7505 | 5.5953 | 5.7254 | 5.7254 | +0.03 (+0.52%) | 22,404,665 |
| 28 Nov 2011 | CNY | 6.0952 | 6.1066 | 5.4789 | 5.6957 | 5.6957 | -0.352 (-5.81%) | 29,243,392 |
| 25 Nov 2011 | CNY | 6.1295 | 6.3418 | 5.9765 | 6.0473 | 6.0473 | -0.169 (-2.72%) | 27,560,950 |
| 24 Nov 2011 | CNY | 6.1363 | 6.4285 | 6.0838 | 6.2162 | 6.2162 | -0.052 (-0.84%) | 29,151,231 |
| 23 Nov 2011 | CNY | 6.1637 | 6.3966 | 6.0267 | 6.2687 | 6.2687 | +0.002 (+0.04%) | 31,096,352 |
| 22 Nov 2011 | CNY | 6.0039 | 6.5198 | 5.9811 | 6.2664 | 6.2664 | +0.24 (+3.98%) | 37,921,250 |
