| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2011 | CNY | 5.78 | 6.18 | 5.75 | 5.81 | 5.81 | +0.09 (+1.57%) | 4,730,984 |
| 23 Dec 2011 | CNY | 5.63 | 5.85 | 5.62 | 5.72 | 5.72 | +0.04 (+0.70%) | 1,873,381 |
| 22 Dec 2011 | CNY | 6.01 | 6.01 | 5.42 | 5.68 | 5.68 | -0.32 (-5.33%) | 3,149,900 |
| 21 Dec 2011 | CNY | 6.28 | 6.29 | 5.98 | 6 | 6 | -0.19 (-3.07%) | 2,841,482 |
| 20 Dec 2011 | CNY | 6.3 | 6.38 | 6.17 | 6.19 | 6.19 | -0.13 (-2.06%) | 2,581,720 |
| 19 Dec 2011 | CNY | 6.19 | 6.35 | 6.03 | 6.32 | 6.32 | +0.05 (+0.80%) | 2,898,033 |
| 16 Dec 2011 | CNY | 6.11 | 6.27 | 5.97 | 6.27 | 6.27 | +0.25 (+4.15%) | 4,508,011 |
| 15 Dec 2011 | CNY | 6.3 | 6.3 | 5.98 | 6.02 | 6.02 | -0.31 (-4.90%) | 3,871,824 |
| 14 Dec 2011 | CNY | 6.51 | 6.6 | 6.3 | 6.33 | 6.33 | -0.18 (-2.76%) | 1,965,958 |
| 13 Dec 2011 | CNY | 6.81 | 6.83 | 6.5 | 6.51 | 6.51 | -0.38 (-5.52%) | 3,274,574 |
| 12 Dec 2011 | CNY | 6.85 | 6.98 | 6.7 | 6.89 | 6.89 | +0.04 (+0.58%) | 2,923,262 |
| 9 Dec 2011 | CNY | 6.82 | 6.95 | 6.78 | 6.85 | 6.85 | -0.06 (-0.87%) | 2,256,165 |
| 8 Dec 2011 | CNY | 6.84 | 7.06 | 6.67 | 6.91 | 6.91 | +0.05 (+0.73%) | 4,320,713 |
| 7 Dec 2011 | CNY | 6.8 | 6.92 | 6.75 | 6.86 | 6.86 | +0.05 (+0.73%) | 2,147,626 |
| 6 Dec 2011 | CNY | 6.67 | 6.93 | 6.53 | 6.81 | 6.81 | +0.06 (+0.89%) | 3,765,508 |
| 5 Dec 2011 | CNY | 6.9 | 7.06 | 6.71 | 6.75 | 6.75 | +0.01 (+0.15%) | 7,704,052 |
| 2 Dec 2011 | CNY | 7.01 | 7.06 | 6.72 | 6.74 | 6.74 | -0.45 (-6.26%) | 9,167,198 |
| 1 Dec 2011 | CNY | 7.59 | 7.69 | 7.18 | 7.19 | 7.19 | +0.2 (+2.86%) | 13,444,870 |
| 30 Nov 2011 | CNY | 7.55 | 7.57 | 6.92 | 6.99 | 6.99 | -0.61 (-8.03%) | 7,649,579 |
| 29 Nov 2011 | CNY | 7.49 | 7.62 | 7.4 | 7.6 | 7.6 | +0.16 (+2.15%) | 6,836,413 |
| 28 Nov 2011 | CNY | 7.47 | 7.54 | 7.31 | 7.44 | 7.44 | +0.02 (+0.27%) | 7,232,733 |
| 25 Nov 2011 | CNY | 7.64 | 7.68 | 7.4 | 7.42 | 7.42 | -0.23 (-3.01%) | 5,580,585 |
| 24 Nov 2011 | CNY | 7.69 | 7.77 | 7.52 | 7.65 | 7.65 | -0.15 (-1.92%) | 5,576,832 |
| 23 Nov 2011 | CNY | 7.98 | 8.08 | 7.79 | 7.8 | 7.8 | -0.14 (-1.76%) | 5,402,970 |
| 22 Nov 2011 | CNY | 7.9 | 8.12 | 7.77 | 7.94 | 7.94 | -0.12 (-1.49%) | 8,745,748 |
| 21 Nov 2011 | CNY | 8.2 | 8.33 | 7.91 | 8.06 | 8.06 | -0.1 (-1.23%) | 9,393,600 |
| 18 Nov 2011 | CNY | 8.43 | 8.59 | 8.03 | 8.16 | 8.16 | -0.49 (-5.66%) | 14,159,607 |
| 17 Nov 2011 | CNY | 8.9 | 8.98 | 8.48 | 8.65 | 8.65 | -0.25 (-2.81%) | 29,724,918 |
| 16 Nov 2011 | CNY | 8.16 | 8.9 | 8.1 | 8.9 | 8.9 | +0.81 (+10.01%) | 30,505,522 |
| 15 Nov 2011 | CNY | 7.83 | 8.26 | 7.76 | 8.09 | 8.09 | +0.31 (+3.98%) | 10,392,219 |
