| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2012 | CNY | 6.33 | 6.5 | 6.25 | 6.49 | 6.49 | +0.2 (+3.18%) | 16,719,197 |
| 6 Jan 2012 | CNY | 6.23 | 6.3 | 6.22 | 6.29 | 6.29 | +0.01 (+0.16%) | 8,694,378 |
| 5 Jan 2012 | CNY | 6.33 | 6.34 | 6.19 | 6.28 | 6.28 | -0.06 (-0.95%) | 15,076,004 |
| 4 Jan 2012 | CNY | 6.43 | 6.5 | 6.31 | 6.34 | 6.34 | -0.03 (-0.47%) | 8,716,934 |
| 30 Dec 2011 | CNY | 6.35 | 6.4 | 6.31 | 6.37 | 6.37 | +0.05 (+0.79%) | 10,699,879 |
| 29 Dec 2011 | CNY | 6.29 | 6.37 | 6.26 | 6.32 | 6.32 | 0.0 (0.0%) | 9,743,478 |
| 28 Dec 2011 | CNY | 6.25 | 6.33 | 6.21 | 6.32 | 6.32 | +0.04 (+0.64%) | 10,076,387 |
| 27 Dec 2011 | CNY | 6.33 | 6.36 | 6.24 | 6.28 | 6.28 | -0.06 (-0.95%) | 8,151,102 |
| 26 Dec 2011 | CNY | 6.3 | 6.36 | 6.22 | 6.34 | 6.34 | +0.01 (+0.16%) | 8,853,095 |
| 23 Dec 2011 | CNY | 6.2 | 6.38 | 6.15 | 6.33 | 6.33 | +0.11 (+1.77%) | 23,085,646 |
| 22 Dec 2011 | CNY | 6.04 | 6.23 | 5.9 | 6.22 | 6.22 | +0.13 (+2.13%) | 31,742,048 |
| 21 Dec 2011 | CNY | 6 | 6.1 | 5.96 | 6.09 | 6.09 | +0.14 (+2.35%) | 24,730,266 |
| 20 Dec 2011 | CNY | 6 | 6.12 | 5.93 | 5.95 | 5.95 | -0.06 (-1.00%) | 11,957,225 |
| 19 Dec 2011 | CNY | 6.02 | 6.12 | 5.8 | 6.01 | 6.01 | -0.1 (-1.64%) | 11,431,802 |
| 16 Dec 2011 | CNY | 5.85 | 6.19 | 5.75 | 6.11 | 6.11 | +0.27 (+4.62%) | 17,197,882 |
| 15 Dec 2011 | CNY | 6.1 | 6.11 | 5.82 | 5.84 | 5.84 | -0.28 (-4.58%) | 11,493,174 |
| 14 Dec 2011 | CNY | 6.26 | 6.29 | 6.09 | 6.12 | 6.12 | -0.14 (-2.24%) | 7,100,069 |
| 13 Dec 2011 | CNY | 6.45 | 6.46 | 6.25 | 6.26 | 6.26 | -0.2 (-3.10%) | 9,126,633 |
| 12 Dec 2011 | CNY | 6.5 | 6.57 | 6.45 | 6.46 | 6.46 | -0.07 (-1.07%) | 5,152,124 |
| 9 Dec 2011 | CNY | 6.45 | 6.58 | 6.44 | 6.53 | 6.53 | +0.02 (+0.31%) | 9,190,980 |
| 8 Dec 2011 | CNY | 6.45 | 6.54 | 6.37 | 6.51 | 6.51 | +0.06 (+0.93%) | 10,997,418 |
| 7 Dec 2011 | CNY | 6.48 | 6.5 | 6.39 | 6.45 | 6.45 | -0.02 (-0.31%) | 8,821,747 |
| 6 Dec 2011 | CNY | 6.55 | 6.59 | 6.43 | 6.47 | 6.47 | -0.11 (-1.67%) | 12,184,634 |
| 5 Dec 2011 | CNY | 6.83 | 6.83 | 6.5 | 6.58 | 6.58 | -0.22 (-3.24%) | 13,356,038 |
| 2 Dec 2011 | CNY | 6.97 | 6.97 | 6.73 | 6.8 | 6.8 | -0.16 (-2.30%) | 10,223,235 |
| 1 Dec 2011 | CNY | 7.1 | 7.11 | 6.92 | 6.96 | 6.96 | +0.12 (+1.75%) | 18,214,832 |
| 30 Nov 2011 | CNY | 7.16 | 7.19 | 6.78 | 6.84 | 6.84 | -0.36 (-5%) | 15,582,319 |
| 29 Nov 2011 | CNY | 7.19 | 7.22 | 7.08 | 7.2 | 7.2 | +0.1 (+1.41%) | 11,172,102 |
| 28 Nov 2011 | CNY | 7.1 | 7.18 | 7.06 | 7.1 | 7.1 | -0.08 (-1.11%) | 8,059,652 |
| 25 Nov 2011 | CNY | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.0 (0.0%) | 0 |
