| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2011 | CNY | 7.65 | 7.79 | 7.63 | 7.72 | 7.72 | -0.04 (-0.52%) | 429,139 |
| 5 Dec 2011 | CNY | 8 | 8.03 | 7.59 | 7.76 | 7.76 | -0.27 (-3.36%) | 494,509 |
| 2 Dec 2011 | CNY | 8.22 | 8.3 | 7.93 | 8.03 | 8.03 | -0.27 (-3.25%) | 1,058,961 |
| 1 Dec 2011 | CNY | 8.41 | 8.48 | 8.27 | 8.3 | 8.3 | +0.15 (+1.84%) | 1,166,199 |
| 30 Nov 2011 | CNY | 8.71 | 8.8 | 8 | 8.15 | 8.15 | -0.62 (-7.07%) | 1,704,045 |
| 29 Nov 2011 | CNY | 8.75 | 8.85 | 8.69 | 8.77 | 8.77 | +0.07 (+0.80%) | 1,289,616 |
| 28 Nov 2011 | CNY | 8.85 | 8.97 | 8.63 | 8.7 | 8.7 | -0.32 (-3.55%) | 1,542,974 |
| 25 Nov 2011 | CNY | 9.38 | 9.38 | 9.01 | 9.02 | 9.02 | -0.4 (-4.25%) | 2,093,578 |
| 24 Nov 2011 | CNY | 9.05 | 9.64 | 8.33 | 9.42 | 9.42 | +0.26 (+2.84%) | 3,609,088 |
| 23 Nov 2011 | CNY | 9.06 | 9.2 | 9.06 | 9.16 | 9.16 | +0.1 (+1.10%) | 1,026,979 |
| 22 Nov 2011 | CNY | 9.08 | 9.13 | 8.98 | 9.06 | 9.06 | -0.05 (-0.55%) | 542,699 |
| 21 Nov 2011 | CNY | 9.07 | 9.15 | 9 | 9.11 | 9.11 | +0.05 (+0.55%) | 452,748 |
| 18 Nov 2011 | CNY | 9.41 | 9.41 | 9.02 | 9.06 | 9.06 | -0.4 (-4.23%) | 1,393,553 |
| 17 Nov 2011 | CNY | 9.47 | 9.5 | 9.31 | 9.46 | 9.46 | -0.03 (-0.32%) | 1,128,355 |
| 16 Nov 2011 | CNY | 9.79 | 9.81 | 9.43 | 9.49 | 9.49 | -0.29 (-2.97%) | 1,836,875 |
| 15 Nov 2011 | CNY | 9.7 | 9.87 | 9.62 | 9.78 | 9.78 | -0.02 (-0.20%) | 2,164,716 |
| 14 Nov 2011 | CNY | 9.49 | 9.9 | 9.47 | 9.8 | 9.8 | +0.33 (+3.48%) | 2,802,386 |
| 11 Nov 2011 | CNY | 9.42 | 9.51 | 9.41 | 9.47 | 9.47 | -0.04 (-0.42%) | 906,400 |
| 10 Nov 2011 | CNY | 9.44 | 9.55 | 9.31 | 9.51 | 9.51 | -0.04 (-0.42%) | 988,068 |
| 9 Nov 2011 | CNY | 9.44 | 9.58 | 9.27 | 9.55 | 9.55 | +0.1 (+1.06%) | 1,334,447 |
| 8 Nov 2011 | CNY | 9.66 | 9.66 | 9.18 | 9.45 | 9.45 | -0.22 (-2.28%) | 1,968,899 |
| 7 Nov 2011 | CNY | 9.6 | 9.75 | 9.52 | 9.67 | 9.67 | -0.04 (-0.41%) | 2,339,624 |
| 4 Nov 2011 | CNY | 9.4 | 9.75 | 9.21 | 9.71 | 9.71 | +0.35 (+3.74%) | 2,745,885 |
| 3 Nov 2011 | CNY | 9.3 | 9.51 | 9.28 | 9.36 | 9.36 | +0.07 (+0.75%) | 2,436,209 |
| 2 Nov 2011 | CNY | 9.1 | 9.3 | 8.95 | 9.29 | 9.29 | +0.07 (+0.76%) | 1,686,758 |
| 1 Nov 2011 | CNY | 9.1 | 9.3 | 9.05 | 9.22 | 9.22 | -0.02 (-0.22%) | 1,696,813 |
| 31 Oct 2011 | CNY | 9.25 | 9.3 | 9.02 | 9.24 | 9.24 | -0.07 (-0.75%) | 1,424,318 |
| 28 Oct 2011 | CNY | 9.25 | 9.36 | 9.2 | 9.31 | 9.31 | +0.1 (+1.09%) | 1,490,306 |
| 27 Oct 2011 | CNY | 9.15 | 9.34 | 9.05 | 9.21 | 9.21 | +0.18 (+1.99%) | 1,730,554 |
| 26 Oct 2011 | CNY | 8.91 | 9.15 | 8.91 | 9.03 | 9.03 | -0.01 (-0.11%) | 1,590,036 |
