| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2011 | CNY | 7.7898 | 7.9271 | 7.5214 | 7.8585 | 7.8585 | -0.025 (-0.32%) | 8,815,853 |
| 27 Dec 2011 | CNY | 7.9521 | 8.0332 | 7.796 | 7.8834 | 7.8834 | -0.069 (-0.86%) | 3,290,721 |
| 26 Dec 2011 | CNY | 7.7773 | 7.9895 | 7.4902 | 7.9521 | 7.9521 | +0.081 (+1.03%) | 5,860,085 |
| 23 Dec 2011 | CNY | 7.7711 | 7.9271 | 7.6774 | 7.8709 | 7.8709 | +0.1 (+1.28%) | 3,834,080 |
| 22 Dec 2011 | CNY | 7.7711 | 7.8647 | 7.4777 | 7.7711 | 7.7711 | 0.0 (0.0%) | 7,642,589 |
| 21 Dec 2011 | CNY | 7.9146 | 8.0644 | 7.7648 | 7.7711 | 7.7711 | -0.087 (-1.11%) | 3,831,731 |
| 20 Dec 2011 | CNY | 7.7274 | 7.9895 | 7.6774 | 7.8585 | 7.8585 | -0.031 (-0.40%) | 5,050,216 |
| 19 Dec 2011 | CNY | 8.0582 | 8.0832 | 7.6088 | 7.8897 | 7.8897 | -0.337 (-4.10%) | 10,430,888 |
| 16 Dec 2011 | CNY | 8.052 | 8.2954 | 7.9022 | 8.2267 | 8.2267 | +0.125 (+1.54%) | 6,472,299 |
| 15 Dec 2011 | CNY | 8.3016 | 8.4389 | 7.9895 | 8.1019 | 8.1019 | -0.356 (-4.21%) | 5,035,394 |
| 14 Dec 2011 | CNY | 8.5263 | 8.6761 | 8.2767 | 8.4577 | 8.4577 | -0.143 (-1.67%) | 4,323,464 |
| 13 Dec 2011 | CNY | 8.6761 | 8.8759 | 8.5388 | 8.6012 | 8.6012 | -0.194 (-2.20%) | 4,259,665 |
| 12 Dec 2011 | CNY | 8.9882 | 9.0007 | 8.7323 | 8.7947 | 8.7947 | -0.25 (-2.76%) | 2,297,862 |
| 9 Dec 2011 | CNY | 8.9258 | 9.1006 | 8.8072 | 9.0444 | 9.0444 | +0.044 (+0.49%) | 3,899,993 |
| 8 Dec 2011 | CNY | 8.9695 | 9.1131 | 8.7822 | 9.0007 | 9.0007 | +0.025 (+0.28%) | 3,310,191 |
| 7 Dec 2011 | CNY | 8.9695 | 9.0194 | 8.8322 | 8.9757 | 8.9757 | +0.006 (+0.07%) | 1,525,014 |
| 6 Dec 2011 | CNY | 8.9008 | 8.9757 | 8.6886 | 8.9695 | 8.9695 | +0.019 (+0.21%) | 2,784,827 |
| 5 Dec 2011 | CNY | 9.5063 | 9.5063 | 8.7386 | 8.9508 | 8.9508 | -0.468 (-4.97%) | 7,720,002 |
| 2 Dec 2011 | CNY | 9.4813 | 9.5687 | 9.3315 | 9.4189 | 9.4189 | -0.162 (-1.69%) | 3,804,285 |
| 1 Dec 2011 | CNY | 9.5562 | 9.7248 | 9.4439 | 9.5812 | 9.5812 | +0.243 (+2.61%) | 9,900,589 |
| 30 Nov 2011 | CNY | 9.7622 | 9.7934 | 9.1755 | 9.3378 | 9.3378 | -0.443 (-4.53%) | 10,430,157 |
| 29 Nov 2011 | CNY | 9.5874 | 9.8621 | 9.5375 | 9.7809 | 9.7809 | +0.287 (+3.02%) | 7,220,896 |
| 28 Nov 2011 | CNY | 9.5812 | 9.6124 | 9.4314 | 9.4938 | 9.4938 | -0.037 (-0.39%) | 4,465,570 |
| 25 Nov 2011 | CNY | 9.5687 | 9.6561 | 9.4064 | 9.5313 | 9.5313 | -0.05 (-0.52%) | 3,294,015 |
| 24 Nov 2011 | CNY | 9.6623 | 9.6623 | 9.4876 | 9.5812 | 9.5812 | -0.112 (-1.16%) | 2,711,587 |
| 23 Nov 2011 | CNY | 9.575 | 9.7497 | 9.4751 | 9.6936 | 9.6936 | +0.144 (+1.50%) | 7,653,848 |
| 22 Nov 2011 | CNY | 9.4252 | 9.5562 | 9.2566 | 9.55 | 9.55 | +0.075 (+0.79%) | 5,502,789 |
| 21 Nov 2011 | CNY | 9.5001 | 9.5188 | 9.3877 | 9.4751 | 9.4751 | -0.006 (-0.07%) | 2,972,975 |
| 18 Nov 2011 | CNY | 9.6124 | 9.706 | 9.3627 | 9.4813 | 9.4813 | -0.194 (-2.00%) | 8,079,160 |
| 17 Nov 2011 | CNY | 9.731 | 9.8808 | 9.6623 | 9.6748 | 9.6748 | 0.0 (0.0%) | 6,290,432 |
