| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2011 | CNY | 7.3077 | 7.4744 | 7.2154 | 7.2667 | 7.2667 | -0.169 (-2.28%) | 1,934,556 |
| 8 Dec 2011 | CNY | 7.4026 | 7.6154 | 7.0897 | 7.4359 | 7.4359 | 0.0 (0.0%) | 3,864,221 |
| 7 Dec 2011 | CNY | 7.5846 | 7.718 | 7.3846 | 7.4359 | 7.4359 | -0.154 (-2.03%) | 2,790,953 |
| 6 Dec 2011 | CNY | 7.4333 | 7.7026 | 7.2051 | 7.5897 | 7.5897 | +0.077 (+1.02%) | 3,364,600 |
| 5 Dec 2011 | CNY | 8.1128 | 8.2564 | 7.4359 | 7.5128 | 7.5128 | -0.679 (-8.29%) | 5,400,372 |
| 2 Dec 2011 | CNY | 7.9333 | 8.2821 | 7.8769 | 8.1923 | 8.1923 | +0.192 (+2.40%) | 6,694,322 |
| 1 Dec 2011 | CNY | 7.9103 | 8.241 | 7.8333 | 8 | 8 | +0.321 (+4.17%) | 6,251,333 |
| 30 Nov 2011 | CNY | 8.0718 | 8.0718 | 7.3333 | 7.6795 | 7.6795 | -0.423 (-5.22%) | 4,526,293 |
| 29 Nov 2011 | CNY | 7.9744 | 8.1231 | 7.9051 | 8.1026 | 8.1026 | +0.131 (+1.64%) | 4,029,148 |
| 28 Nov 2011 | CNY | 7.7564 | 7.9846 | 7.7 | 7.9718 | 7.9718 | +0.192 (+2.47%) | 2,607,528 |
| 25 Nov 2011 | CNY | 7.918 | 8.0744 | 7.7692 | 7.7795 | 7.7795 | -0.192 (-2.41%) | 3,627,397 |
| 24 Nov 2011 | CNY | 7.6949 | 8.0231 | 7.6949 | 7.9718 | 7.9718 | +0.126 (+1.60%) | 3,382,668 |
| 23 Nov 2011 | CNY | 7.7692 | 8.0462 | 7.6974 | 7.8462 | 7.8462 | +0.115 (+1.49%) | 5,088,809 |
| 22 Nov 2011 | CNY | 7.4872 | 7.7308 | 7.4385 | 7.7308 | 7.7308 | +0.139 (+1.82%) | 2,680,337 |
| 21 Nov 2011 | CNY | 7.7282 | 7.841 | 7.4359 | 7.5923 | 7.5923 | -0.146 (-1.89%) | 4,879,629 |
| 18 Nov 2011 | CNY | 8.0641 | 8.0795 | 7.6923 | 7.7385 | 7.7385 | -0.395 (-4.85%) | 6,390,157 |
| 17 Nov 2011 | CNY | 7.7949 | 8.2564 | 7.7949 | 8.1333 | 8.1333 | +0.338 (+4.34%) | 6,471,348 |
| 16 Nov 2011 | CNY | 8.1667 | 8.3 | 7.6692 | 7.7949 | 7.7949 | -0.318 (-3.92%) | 5,298,411 |
| 15 Nov 2011 | CNY | 8.0718 | 8.2692 | 8.0692 | 8.1128 | 8.1128 | -0.008 (-0.09%) | 3,764,416 |
| 14 Nov 2011 | CNY | 7.7103 | 8.1795 | 7.7103 | 8.1205 | 8.1205 | +0.467 (+6.10%) | 4,058,694 |
| 11 Nov 2011 | CNY | 7.7282 | 7.8128 | 7.5692 | 7.6539 | 7.6539 | -0.102 (-1.32%) | 2,847,109 |
| 10 Nov 2011 | CNY | 7.8923 | 8.0744 | 7.7462 | 7.7564 | 7.7564 | -0.205 (-2.58%) | 4,142,544 |
| 9 Nov 2011 | CNY | 7.6795 | 7.9615 | 7.5897 | 7.9615 | 7.9615 | +0.318 (+4.16%) | 4,106,575 |
| 8 Nov 2011 | CNY | 7.8333 | 7.918 | 7.6154 | 7.6436 | 7.6436 | -0.2 (-2.55%) | 2,569,452 |
| 7 Nov 2011 | CNY | 7.9462 | 8.0718 | 7.7897 | 7.8436 | 7.8436 | -0.113 (-1.42%) | 2,224,969 |
| 4 Nov 2011 | CNY | 8.0231 | 8.1154 | 7.8615 | 7.9564 | 7.9564 | +0.046 (+0.58%) | 3,314,286 |
| 3 Nov 2011 | CNY | 8.0256 | 8.4103 | 7.8487 | 7.9103 | 7.9103 | -0.038 (-0.48%) | 6,991,580 |
| 2 Nov 2011 | CNY | 7.4744 | 8.0462 | 7.4744 | 7.9487 | 7.9487 | +0.308 (+4.03%) | 5,506,924 |
| 1 Nov 2011 | CNY | 7.4513 | 7.6564 | 7.3231 | 7.641 | 7.641 | +0.151 (+2.02%) | 4,958,518 |
| 31 Oct 2011 | CNY | 7.4359 | 7.7359 | 7.4308 | 7.4897 | 7.4897 | +0.11 (+1.49%) | 4,353,667 |
