| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2011 | CNY | 6.82 | 6.95 | 6.75 | 6.75 | 6.75 | -0.07 (-1.03%) | 1,476,833 |
| 19 Dec 2011 | CNY | 6.86 | 6.9 | 6.63 | 6.82 | 6.82 | -0.02 (-0.29%) | 1,268,771 |
| 16 Dec 2011 | CNY | 6.55 | 7 | 6.55 | 6.84 | 6.84 | +0.29 (+4.43%) | 1,204,081 |
| 15 Dec 2011 | CNY | 6.94 | 6.97 | 6.52 | 6.55 | 6.55 | -0.4 (-5.76%) | 2,241,195 |
| 14 Dec 2011 | CNY | 7.12 | 7.18 | 6.93 | 6.95 | 6.95 | -0.17 (-2.39%) | 890,688 |
| 13 Dec 2011 | CNY | 7.4 | 7.45 | 7 | 7.12 | 7.12 | -0.38 (-5.07%) | 2,400,398 |
| 12 Dec 2011 | CNY | 7.88 | 7.88 | 7.42 | 7.5 | 7.5 | -0.38 (-4.82%) | 926,281 |
| 8 Dec 2011 | CNY | 7.91 | 7.92 | 7.62 | 7.88 | 7.88 | -0.02 (-0.25%) | 1,202,340 |
| 7 Dec 2011 | CNY | 7.78 | 7.92 | 7.68 | 7.9 | 7.9 | +0.16 (+2.07%) | 1,055,236 |
| 6 Dec 2011 | CNY | 7.63 | 7.77 | 7.47 | 7.74 | 7.74 | +0.11 (+1.44%) | 1,213,925 |
| 5 Dec 2011 | CNY | 8.08 | 8.08 | 7.61 | 7.63 | 7.63 | -0.49 (-6.03%) | 1,624,369 |
| 2 Dec 2011 | CNY | 8 | 8.14 | 7.84 | 8.12 | 8.12 | +0.08 (+1.00%) | 1,521,820 |
| 1 Dec 2011 | CNY | 8.13 | 8.2 | 8.03 | 8.04 | 8.04 | +0.14 (+1.77%) | 3,152,997 |
| 30 Nov 2011 | CNY | 8.59 | 8.59 | 7.76 | 7.9 | 7.9 | -0.72 (-8.35%) | 4,908,154 |
| 29 Nov 2011 | CNY | 8.52 | 8.64 | 8.47 | 8.62 | 8.62 | +0.17 (+2.01%) | 1,771,614 |
| 28 Nov 2011 | CNY | 8.46 | 8.63 | 8.43 | 8.45 | 8.45 | -0.01 (-0.12%) | 3,337,814 |
| 25 Nov 2011 | CNY | 8.6 | 8.66 | 8.4 | 8.46 | 8.46 | -0.07 (-0.82%) | 1,343,209 |
| 24 Nov 2011 | CNY | 8.64 | 8.73 | 8.42 | 8.53 | 8.53 | -0.17 (-1.95%) | 2,453,991 |
| 23 Nov 2011 | CNY | 8.94 | 9 | 8.66 | 8.7 | 8.7 | -0.24 (-2.68%) | 2,926,153 |
| 22 Nov 2011 | CNY | 9.18 | 9.2 | 8.82 | 8.94 | 8.94 | -0.27 (-2.93%) | 3,152,624 |
| 21 Nov 2011 | CNY | 9.14 | 9.35 | 8.99 | 9.21 | 9.21 | +0.07 (+0.77%) | 2,678,312 |
| 18 Nov 2011 | CNY | 9.45 | 9.45 | 9.09 | 9.14 | 9.14 | -0.45 (-4.69%) | 3,920,539 |
| 17 Nov 2011 | CNY | 9.73 | 9.83 | 9.36 | 9.59 | 9.59 | -0.19 (-1.94%) | 6,671,905 |
| 16 Nov 2011 | CNY | 9.9 | 9.98 | 9.6 | 9.78 | 9.78 | -0.03 (-0.31%) | 11,410,695 |
| 15 Nov 2011 | CNY | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | +0.89 (+9.98%) | 6,866,787 |
| 14 Nov 2011 | CNY | 8.8 | 8.97 | 8.78 | 8.92 | 8.92 | +0.13 (+1.48%) | 2,324,794 |
| 11 Nov 2011 | CNY | 8.89 | 8.97 | 8.75 | 8.79 | 8.79 | -0.08 (-0.90%) | 1,541,048 |
| 10 Nov 2011 | CNY | 8.93 | 9.11 | 8.82 | 8.87 | 8.87 | -0.15 (-1.66%) | 3,175,625 |
| 9 Nov 2011 | CNY | 8.99 | 9.05 | 8.76 | 9.02 | 9.02 | +0.02 (+0.22%) | 3,530,304 |
| 8 Nov 2011 | CNY | 8.55 | 9.19 | 8.55 | 9 | 9 | +0.45 (+5.26%) | 8,481,782 |
