| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2011 | CNY | 8.03 | 8.395 | 7.95 | 8.165 | 8.165 | +0.29 (+3.68%) | 10,948,558 |
| 30 Nov 2011 | CNY | 8.075 | 8.075 | 7.545 | 7.875 | 7.875 | -0.19 (-2.36%) | 6,811,252 |
| 29 Nov 2011 | CNY | 7.955 | 8.15 | 7.94 | 8.065 | 8.065 | +0.065 (+0.81%) | 8,709,652 |
| 28 Nov 2011 | CNY | 7.715 | 8 | 7.585 | 8 | 8 | +0.315 (+4.10%) | 6,770,176 |
| 25 Nov 2011 | CNY | 7.795 | 7.825 | 7.59 | 7.685 | 7.685 | -0.13 (-1.66%) | 5,921,346 |
| 24 Nov 2011 | CNY | 7.7 | 7.915 | 7.67 | 7.815 | 7.815 | -0.095 (-1.20%) | 5,133,530 |
| 23 Nov 2011 | CNY | 8.1 | 8.1 | 7.625 | 7.91 | 7.91 | -0.165 (-2.04%) | 9,950,302 |
| 22 Nov 2011 | CNY | 7.85 | 8.195 | 7.845 | 8.075 | 8.075 | +0.095 (+1.19%) | 10,324,846 |
| 21 Nov 2011 | CNY | 8.035 | 8.09 | 7.8 | 7.98 | 7.98 | 0.0 (0.0%) | 8,923,494 |
| 18 Nov 2011 | CNY | 8.07 | 8.27 | 7.89 | 7.98 | 7.98 | -0.11 (-1.36%) | 10,769,710 |
| 17 Nov 2011 | CNY | 7.765 | 8.1 | 7.725 | 8.09 | 8.09 | +0.35 (+4.52%) | 15,968,926 |
| 16 Nov 2011 | CNY | 7.65 | 7.8 | 7.6 | 7.74 | 7.74 | +0.1 (+1.31%) | 7,026,894 |
| 15 Nov 2011 | CNY | 7.645 | 7.665 | 7.54 | 7.64 | 7.64 | -0.015 (-0.20%) | 3,702,872 |
| 14 Nov 2011 | CNY | 7.425 | 7.66 | 7.36 | 7.655 | 7.655 | +0.31 (+4.22%) | 6,589,816 |
| 11 Nov 2011 | CNY | 7.49 | 7.565 | 7.33 | 7.345 | 7.345 | -0.14 (-1.87%) | 3,440,278 |
| 10 Nov 2011 | CNY | 7.475 | 7.625 | 7.415 | 7.485 | 7.485 | -0.09 (-1.19%) | 2,721,672 |
| 9 Nov 2011 | CNY | 7.5 | 7.64 | 7.3 | 7.575 | 7.575 | -0.005 (-0.07%) | 5,001,698 |
| 7 Nov 2011 | CNY | 7.6 | 7.69 | 7.53 | 7.58 | 7.58 | -0.035 (-0.46%) | 2,395,318 |
| 4 Nov 2011 | CNY | 7.79 | 7.895 | 7.55 | 7.615 | 7.615 | -0.09 (-1.17%) | 6,267,204 |
| 3 Nov 2011 | CNY | 7.71 | 8.01 | 7.655 | 7.705 | 7.705 | +0.05 (+0.65%) | 7,731,576 |
| 2 Nov 2011 | CNY | 7.615 | 7.755 | 7.44 | 7.655 | 7.655 | -0.04 (-0.52%) | 6,483,384 |
| 1 Nov 2011 | CNY | 7.575 | 7.71 | 7.48 | 7.695 | 7.695 | +0.015 (+0.20%) | 5,286,806 |
| 31 Oct 2011 | CNY | 7.735 | 7.845 | 7.555 | 7.68 | 7.68 | -0.085 (-1.09%) | 5,041,604 |
| 28 Oct 2011 | CNY | 7.565 | 7.775 | 7.505 | 7.765 | 7.765 | +0.24 (+3.19%) | 7,978,218 |
| 27 Oct 2011 | CNY | 7.675 | 7.775 | 7.4 | 7.525 | 7.525 | -0.15 (-1.95%) | 5,179,334 |
| 26 Oct 2011 | CNY | 7.495 | 7.815 | 7.495 | 7.675 | 7.675 | +0.13 (+1.72%) | 7,298,108 |
| 25 Oct 2011 | CNY | 7.15 | 7.615 | 7.09 | 7.545 | 7.545 | +0.395 (+5.52%) | 6,654,192 |
| 24 Oct 2011 | CNY | 7.01 | 7.19 | 6.91 | 7.15 | 7.15 | +0.14 (+2.00%) | 3,034,352 |
| 21 Oct 2011 | CNY | 6.985 | 7.045 | 6.88 | 7.01 | 7.01 | +0.01 (+0.14%) | 1,313,484 |
| 20 Oct 2011 | CNY | 7.19 | 7.19 | 6.925 | 7 | 7 | -0.165 (-2.30%) | 1,730,210 |
