| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2011 | CNY | 8.78 | 8.92 | 8.75 | 8.78 | 8.78 | -0.06 (-0.68%) | 4,241,830 |
| 28 Dec 2011 | CNY | 8.76 | 8.9 | 8.57 | 8.84 | 8.84 | 0.0 (0.0%) | 7,434,807 |
| 27 Dec 2011 | CNY | 9.16 | 9.32 | 8.78 | 8.84 | 8.84 | -0.4 (-4.33%) | 10,055,477 |
| 26 Dec 2011 | CNY | 9.32 | 9.5 | 9.2 | 9.24 | 9.24 | -0.14 (-1.49%) | 7,134,161 |
| 23 Dec 2011 | CNY | 9.23 | 9.6 | 9.16 | 9.38 | 9.38 | +0.17 (+1.85%) | 10,621,277 |
| 22 Dec 2011 | CNY | 9.4 | 9.49 | 9 | 9.21 | 9.21 | -0.28 (-2.95%) | 14,455,235 |
| 21 Dec 2011 | CNY | 9.7 | 9.86 | 9.48 | 9.49 | 9.49 | -0.12 (-1.25%) | 13,485,156 |
| 20 Dec 2011 | CNY | 9.86 | 9.96 | 9.59 | 9.61 | 9.61 | -0.25 (-2.54%) | 13,805,074 |
| 19 Dec 2011 | CNY | 9.4 | 10.02 | 9.36 | 9.86 | 9.86 | +0.35 (+3.68%) | 20,545,314 |
| 16 Dec 2011 | CNY | 9.3 | 9.54 | 9.13 | 9.51 | 9.51 | +0.21 (+2.26%) | 11,730,742 |
| 15 Dec 2011 | CNY | 9.41 | 9.62 | 9.2 | 9.3 | 9.3 | -0.19 (-2.00%) | 10,201,256 |
| 14 Dec 2011 | CNY | 9.66 | 9.89 | 9.41 | 9.49 | 9.49 | -0.33 (-3.36%) | 11,380,383 |
| 13 Dec 2011 | CNY | 9.75 | 10.02 | 9.38 | 9.82 | 9.82 | +0.05 (+0.51%) | 21,120,580 |
| 12 Dec 2011 | CNY | 9.9 | 10.01 | 9.75 | 9.77 | 9.77 | -0.09 (-0.91%) | 9,554,402 |
| 9 Dec 2011 | CNY | 10 | 10.14 | 9.84 | 9.86 | 9.86 | -0.28 (-2.76%) | 13,494,726 |
| 8 Dec 2011 | CNY | 9.85 | 10.36 | 9.78 | 10.14 | 10.14 | +0.28 (+2.84%) | 26,371,161 |
| 7 Dec 2011 | CNY | 9.9 | 10.03 | 9.76 | 9.86 | 9.86 | -0.1 (-1.00%) | 12,527,014 |
| 6 Dec 2011 | CNY | 9.82 | 10.15 | 9.58 | 9.96 | 9.96 | +0.13 (+1.32%) | 17,494,322 |
| 5 Dec 2011 | CNY | 10.08 | 10.19 | 9.81 | 9.83 | 9.83 | -0.21 (-2.09%) | 14,320,891 |
| 2 Dec 2011 | CNY | 10 | 10.34 | 9.82 | 10.04 | 10.04 | -0.06 (-0.59%) | 16,774,961 |
| 1 Dec 2011 | CNY | 10.36 | 10.52 | 10.07 | 10.1 | 10.1 | +0.07 (+0.70%) | 25,889,236 |
| 30 Nov 2011 | CNY | 10.61 | 10.66 | 9.88 | 10.03 | 10.03 | -0.54 (-5.11%) | 19,790,308 |
| 29 Nov 2011 | CNY | 10.61 | 10.65 | 10.36 | 10.57 | 10.57 | +0.08 (+0.76%) | 13,451,170 |
| 28 Nov 2011 | CNY | 10.77 | 10.9 | 10.36 | 10.49 | 10.49 | -0.22 (-2.05%) | 16,859,026 |
| 25 Nov 2011 | CNY | 10.69 | 10.89 | 10.55 | 10.71 | 10.71 | -0.01 (-0.09%) | 12,955,761 |
| 24 Nov 2011 | CNY | 10.75 | 11.06 | 10.68 | 10.72 | 10.72 | -0.12 (-1.11%) | 21,243,566 |
| 23 Nov 2011 | CNY | 10.85 | 11.07 | 10.6 | 10.84 | 10.84 | +0.03 (+0.28%) | 14,878,407 |
| 22 Nov 2011 | CNY | 10.85 | 11.1 | 10.6 | 10.81 | 10.81 | -0.14 (-1.28%) | 13,887,659 |
| 21 Nov 2011 | CNY | 10.87 | 11.04 | 10.73 | 10.95 | 10.95 | -0.02 (-0.18%) | 12,452,366 |
| 18 Nov 2011 | CNY | 11.3 | 11.5 | 10.86 | 10.97 | 10.97 | -0.32 (-2.83%) | 24,485,038 |
