| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | CNY | 6.0795 | 6.3333 | 5.9256 | 6.2256 | 6.2256 | +0.079 (+1.29%) | 4,049,268 |
| 7 Dec 2011 | CNY | 6.0744 | 6.3205 | 6.0154 | 6.1462 | 6.1462 | +0.136 (+2.26%) | 4,868,276 |
| 6 Dec 2011 | CNY | 5.941 | 6.0974 | 5.8641 | 6.0103 | 6.0103 | +0.113 (+1.91%) | 1,994,190 |
| 5 Dec 2011 | CNY | 6.1308 | 6.1692 | 5.859 | 5.8974 | 5.8974 | -0.282 (-4.57%) | 3,042,405 |
| 2 Dec 2011 | CNY | 6.3462 | 6.3462 | 6.1308 | 6.1795 | 6.1795 | -0.238 (-3.72%) | 4,929,486 |
| 1 Dec 2011 | CNY | 6.5128 | 6.6051 | 6.3795 | 6.418 | 6.418 | +0.038 (+0.60%) | 6,069,285 |
| 30 Nov 2011 | CNY | 7.0513 | 7.1205 | 6.3795 | 6.3795 | 6.3795 | -0.708 (-9.99%) | 5,936,587 |
| 29 Nov 2011 | CNY | 7.0103 | 7.1359 | 6.9513 | 7.0872 | 7.0872 | +0.113 (+1.62%) | 4,681,727 |
| 28 Nov 2011 | CNY | 6.9513 | 6.9923 | 6.8 | 6.9744 | 6.9744 | +0.077 (+1.12%) | 3,485,800 |
| 25 Nov 2011 | CNY | 7.0974 | 7.1231 | 6.8846 | 6.8974 | 6.8974 | -0.203 (-2.85%) | 5,377,745 |
| 24 Nov 2011 | CNY | 7.0564 | 7.2282 | 6.9821 | 7.1 | 7.1 | -0.028 (-0.40%) | 5,150,811 |
| 23 Nov 2011 | CNY | 7.4051 | 7.5103 | 7.1282 | 7.1282 | 7.1282 | -0.267 (-3.61%) | 6,308,511 |
| 22 Nov 2011 | CNY | 7.4615 | 7.5487 | 7.241 | 7.3949 | 7.3949 | -0.074 (-0.99%) | 6,391,791 |
| 21 Nov 2011 | CNY | 7.359 | 7.4872 | 7.2077 | 7.4692 | 7.4692 | +0.036 (+0.48%) | 6,057,187 |
| 18 Nov 2011 | CNY | 7.4667 | 7.6897 | 7.3846 | 7.4333 | 7.4333 | -0.139 (-1.83%) | 7,958,675 |
| 17 Nov 2011 | CNY | 7.5667 | 7.6615 | 7.4539 | 7.5718 | 7.5718 | +0.005 (+0.07%) | 8,860,597 |
| 16 Nov 2011 | CNY | 7.7872 | 7.8949 | 7.4744 | 7.5667 | 7.5667 | -0.195 (-2.51%) | 12,069,712 |
| 15 Nov 2011 | CNY | 7.9821 | 7.9821 | 7.6974 | 7.7615 | 7.7615 | -0.103 (-1.30%) | 14,062,608 |
| 14 Nov 2011 | CNY | 7.0744 | 7.8641 | 7.0308 | 7.8641 | 7.8641 | +0.715 (+10.01%) | 19,300,916 |
| 11 Nov 2011 | CNY | 7.0769 | 7.3821 | 7.0667 | 7.1487 | 7.1487 | +0.39 (+5.77%) | 18,170,045 |
| 10 Nov 2011 | CNY | 6.0744 | 6.759 | 6.041 | 6.759 | 6.759 | +0.615 (+10.02%) | 8,010,529 |
| 9 Nov 2011 | CNY | 6.0744 | 6.1436 | 6.0154 | 6.1436 | 6.1436 | +0.115 (+1.91%) | 875,725 |
| 8 Nov 2011 | CNY | 6.1692 | 6.2128 | 6.0128 | 6.0282 | 6.0282 | -0.126 (-2.04%) | 939,892 |
| 7 Nov 2011 | CNY | 6.118 | 6.2539 | 6.1154 | 6.1539 | 6.1539 | -0.067 (-1.07%) | 791,161 |
| 4 Nov 2011 | CNY | 6.2128 | 6.3026 | 6.1744 | 6.2205 | 6.2205 | -0.005 (-0.08%) | 1,043,000 |
| 3 Nov 2011 | CNY | 6.1667 | 6.3333 | 6.1539 | 6.2256 | 6.2256 | +0.046 (+0.75%) | 1,793,161 |
| 2 Nov 2011 | CNY | 5.9718 | 6.2026 | 5.8744 | 6.1795 | 6.1795 | +0.174 (+2.90%) | 1,687,202 |
| 1 Nov 2011 | CNY | 5.9718 | 6.0718 | 5.9641 | 6.0051 | 6.0051 | -0.046 (-0.76%) | 831,129 |
| 31 Oct 2011 | CNY | 6.0128 | 6.1231 | 5.959 | 6.0513 | 6.0513 | +0.051 (+0.86%) | 937,407 |
| 28 Oct 2011 | CNY | 5.9282 | 6.0077 | 5.8923 | 6 | 6 | +0.126 (+2.14%) | 1,011,593 |
