| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2011 | CNY | 5.485 | 5.96 | 5.42 | 5.8 | 5.8 | +0.38 (+7.01%) | 1,113,732 |
| 29 Dec 2011 | CNY | 5.4 | 5.5 | 5.28 | 5.42 | 5.42 | +0.045 (+0.84%) | 495,520 |
| 28 Dec 2011 | CNY | 5.455 | 5.485 | 5.3 | 5.375 | 5.375 | -0.085 (-1.56%) | 1,486,130 |
| 27 Dec 2011 | CNY | 5.525 | 5.65 | 5.37 | 5.46 | 5.46 | -0.1 (-1.80%) | 795,684 |
| 26 Dec 2011 | CNY | 5.5 | 5.685 | 5.5 | 5.56 | 5.56 | -0.005 (-0.09%) | 302,828 |
| 23 Dec 2011 | CNY | 5.5 | 5.635 | 5.415 | 5.565 | 5.565 | +0.065 (+1.18%) | 625,390 |
| 22 Dec 2011 | CNY | 5.5 | 5.575 | 5.295 | 5.5 | 5.5 | -0.025 (-0.45%) | 1,069,630 |
| 21 Dec 2011 | CNY | 5.795 | 5.81 | 5.5 | 5.525 | 5.525 | -0.135 (-2.39%) | 896,578 |
| 20 Dec 2011 | CNY | 5.725 | 5.79 | 5.655 | 5.66 | 5.66 | -0.09 (-1.57%) | 550,266 |
| 19 Dec 2011 | CNY | 5.545 | 5.78 | 5.535 | 5.75 | 5.75 | +0.065 (+1.14%) | 820,642 |
| 16 Dec 2011 | CNY | 5.495 | 5.685 | 5.48 | 5.685 | 5.685 | +0.205 (+3.74%) | 1,019,330 |
| 15 Dec 2011 | CNY | 5.535 | 5.585 | 5.405 | 5.48 | 5.48 | -0.105 (-1.88%) | 624,392 |
| 14 Dec 2011 | CNY | 5.525 | 5.62 | 5.5 | 5.585 | 5.585 | -0.005 (-0.09%) | 477,000 |
| 13 Dec 2011 | CNY | 5.725 | 5.725 | 5.51 | 5.59 | 5.59 | -0.145 (-2.53%) | 900,614 |
| 12 Dec 2011 | CNY | 5.8 | 5.86 | 5.725 | 5.735 | 5.735 | -0.11 (-1.88%) | 419,800 |
| 9 Dec 2011 | CNY | 5.75 | 5.86 | 5.735 | 5.845 | 5.845 | -0.01 (-0.17%) | 534,032 |
| 8 Dec 2011 | CNY | 5.85 | 5.95 | 5.705 | 5.855 | 5.855 | 0.0 (0.0%) | 880,124 |
| 7 Dec 2011 | CNY | 5.885 | 5.905 | 5.77 | 5.855 | 5.855 | -0.04 (-0.68%) | 537,178 |
| 6 Dec 2011 | CNY | 5.665 | 5.895 | 5.665 | 5.895 | 5.895 | +0.095 (+1.64%) | 954,962 |
| 5 Dec 2011 | CNY | 6.045 | 6.045 | 5.66 | 5.8 | 5.8 | -0.25 (-4.13%) | 1,220,958 |
| 2 Dec 2011 | CNY | 6.15 | 6.15 | 5.95 | 6.05 | 6.05 | -0.18 (-2.89%) | 1,249,710 |
| 1 Dec 2011 | CNY | 6.325 | 6.42 | 6.225 | 6.23 | 6.23 | +0.095 (+1.55%) | 2,219,732 |
| 30 Nov 2011 | CNY | 6.45 | 6.45 | 5.9 | 6.135 | 6.135 | -0.355 (-5.47%) | 3,122,720 |
| 29 Nov 2011 | CNY | 6.26 | 6.49 | 6.22 | 6.49 | 6.49 | +0.27 (+4.34%) | 2,072,090 |
| 28 Nov 2011 | CNY | 6.29 | 6.305 | 6.19 | 6.22 | 6.22 | -0.045 (-0.72%) | 963,906 |
| 25 Nov 2011 | CNY | 6.365 | 6.475 | 6.25 | 6.265 | 6.265 | -0.15 (-2.34%) | 1,157,604 |
| 24 Nov 2011 | CNY | 6.25 | 6.49 | 6.19 | 6.415 | 6.415 | +0.1 (+1.58%) | 1,815,366 |
| 23 Nov 2011 | CNY | 6.385 | 6.42 | 6.305 | 6.315 | 6.315 | -0.04 (-0.63%) | 954,320 |
| 22 Nov 2011 | CNY | 6.2 | 6.36 | 6.2 | 6.355 | 6.355 | +0.05 (+0.79%) | 1,474,684 |
| 21 Nov 2011 | CNY | 6.375 | 6.375 | 6.21 | 6.305 | 6.305 | -0.065 (-1.02%) | 1,642,044 |
