| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | CNY | 7.2 | 7.24 | 7.11 | 7.16 | 7.16 | -0.01 (-0.14%) | 739,553 |
| 6 Dec 2011 | CNY | 7.21 | 7.27 | 7.06 | 7.17 | 7.17 | -0.01 (-0.14%) | 888,657 |
| 5 Dec 2011 | CNY | 7.5 | 7.52 | 7.11 | 7.18 | 7.18 | -0.34 (-4.52%) | 1,973,661 |
| 2 Dec 2011 | CNY | 7.95 | 7.96 | 7.28 | 7.52 | 7.52 | -0.51 (-6.35%) | 4,389,252 |
| 1 Dec 2011 | CNY | 8.15 | 8.32 | 8.02 | 8.03 | 8.03 | +0.01 (+0.12%) | 3,332,998 |
| 30 Nov 2011 | CNY | 8.55 | 8.55 | 7.81 | 8.02 | 8.02 | -0.53 (-6.20%) | 4,768,547 |
| 29 Nov 2011 | CNY | 8.65 | 8.66 | 8.43 | 8.55 | 8.55 | -0.02 (-0.23%) | 5,783,660 |
| 28 Nov 2011 | CNY | 8.34 | 8.67 | 8.28 | 8.57 | 8.57 | +0.22 (+2.63%) | 8,090,676 |
| 25 Nov 2011 | CNY | 8.28 | 8.38 | 8.1 | 8.35 | 8.35 | -0.01 (-0.12%) | 4,932,224 |
| 24 Nov 2011 | CNY | 8.26 | 8.4 | 8.16 | 8.36 | 8.36 | +0.03 (+0.36%) | 4,005,888 |
| 23 Nov 2011 | CNY | 8.3 | 8.4 | 8.15 | 8.33 | 8.33 | +0.01 (+0.12%) | 3,745,643 |
| 22 Nov 2011 | CNY | 8.1 | 8.47 | 8.03 | 8.32 | 8.32 | +0.13 (+1.59%) | 6,511,642 |
| 21 Nov 2011 | CNY | 7.94 | 8.25 | 7.78 | 8.19 | 8.19 | +0.26 (+3.28%) | 2,910,407 |
| 18 Nov 2011 | CNY | 8.1 | 8.1 | 7.78 | 7.93 | 7.93 | -0.19 (-2.34%) | 2,904,617 |
| 17 Nov 2011 | CNY | 8.05 | 8.19 | 8.02 | 8.12 | 8.12 | +0.07 (+0.87%) | 2,526,887 |
| 16 Nov 2011 | CNY | 8.38 | 8.38 | 8.04 | 8.05 | 8.05 | -0.34 (-4.05%) | 4,822,934 |
| 15 Nov 2011 | CNY | 7.93 | 8.4 | 7.93 | 8.39 | 8.39 | +0.4 (+5.01%) | 9,413,208 |
| 14 Nov 2011 | CNY | 7.82 | 7.99 | 7.82 | 7.99 | 7.99 | +0.2 (+2.57%) | 3,040,620 |
| 11 Nov 2011 | CNY | 7.67 | 7.86 | 7.66 | 7.79 | 7.79 | +0.09 (+1.17%) | 1,820,829 |
| 10 Nov 2011 | CNY | 7.86 | 7.94 | 7.7 | 7.7 | 7.7 | -0.29 (-3.63%) | 2,572,115 |
| 9 Nov 2011 | CNY | 7.84 | 8.03 | 7.83 | 7.99 | 7.99 | +0.1 (+1.27%) | 2,554,276 |
| 8 Nov 2011 | CNY | 8.1 | 8.15 | 7.87 | 7.89 | 7.89 | -0.16 (-1.99%) | 2,783,201 |
| 7 Nov 2011 | CNY | 7.88 | 8.05 | 7.85 | 8.05 | 8.05 | +0.17 (+2.16%) | 3,608,057 |
| 4 Nov 2011 | CNY | 7.89 | 7.97 | 7.81 | 7.88 | 7.88 | -0.01 (-0.13%) | 3,623,676 |
| 3 Nov 2011 | CNY | 7.81 | 8.13 | 7.74 | 7.89 | 7.89 | +0.16 (+2.07%) | 5,789,837 |
| 2 Nov 2011 | CNY | 7.6 | 7.73 | 7.51 | 7.73 | 7.73 | -0.02 (-0.26%) | 3,129,397 |
| 1 Nov 2011 | CNY | 7.74 | 7.79 | 7.64 | 7.75 | 7.75 | -0.09 (-1.15%) | 4,467,861 |
| 31 Oct 2011 | CNY | 8 | 8.05 | 7.69 | 7.84 | 7.84 | -0.16 (-2%) | 5,475,092 |
| 28 Oct 2011 | CNY | 7.65 | 8.01 | 7.57 | 8 | 8 | +0.43 (+5.68%) | 4,889,708 |
| 27 Oct 2011 | CNY | 7.65 | 8.06 | 7.52 | 7.57 | 7.57 | +0.12 (+1.61%) | 3,813,886 |
