| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2011 | CNY | 8.08 | 8.12 | 7.88 | 7.97 | 7.97 | -0.18 (-2.21%) | 13,517,212 |
| 1 Dec 2011 | CNY | 8.34 | 8.4 | 8.11 | 8.15 | 8.15 | +0.16 (+2.00%) | 23,143,695 |
| 30 Nov 2011 | CNY | 8.53 | 8.53 | 7.88 | 7.99 | 7.99 | -0.58 (-6.77%) | 21,945,406 |
| 29 Nov 2011 | CNY | 8.41 | 8.57 | 8.24 | 8.57 | 8.57 | +0.26 (+3.13%) | 20,600,016 |
| 28 Nov 2011 | CNY | 8.29 | 8.34 | 8.22 | 8.31 | 8.31 | +0.12 (+1.47%) | 11,134,840 |
| 25 Nov 2011 | CNY | 8.39 | 8.44 | 8.15 | 8.19 | 8.19 | -0.18 (-2.15%) | 14,318,131 |
| 24 Nov 2011 | CNY | 8.34 | 8.47 | 8.23 | 8.37 | 8.37 | -0.18 (-2.11%) | 15,929,754 |
| 23 Nov 2011 | CNY | 8.66 | 8.77 | 8.53 | 8.55 | 8.55 | -0.04 (-0.47%) | 17,861,343 |
| 22 Nov 2011 | CNY | 8.57 | 8.66 | 8.45 | 8.59 | 8.59 | -0.13 (-1.49%) | 16,319,578 |
| 21 Nov 2011 | CNY | 8.78 | 8.81 | 8.5 | 8.72 | 8.72 | -0.04 (-0.46%) | 19,912,527 |
| 18 Nov 2011 | CNY | 9.03 | 9.08 | 8.65 | 8.76 | 8.76 | -0.41 (-4.47%) | 32,934,097 |
| 17 Nov 2011 | CNY | 9.1 | 9.28 | 9 | 9.17 | 9.17 | -0.02 (-0.22%) | 39,159,611 |
| 16 Nov 2011 | CNY | 9.54 | 9.55 | 9.06 | 9.19 | 9.19 | -0.11 (-1.18%) | 91,719,142 |
| 15 Nov 2011 | CNY | 8.46 | 9.3 | 8.46 | 9.3 | 9.3 | +0.85 (+10.06%) | 60,709,036 |
| 14 Nov 2011 | CNY | 8.33 | 8.47 | 8.24 | 8.45 | 8.45 | +0.26 (+3.17%) | 20,000,461 |
| 11 Nov 2011 | CNY | 8.18 | 8.26 | 8.12 | 8.19 | 8.19 | +0.01 (+0.12%) | 13,813,223 |
| 10 Nov 2011 | CNY | 8.37 | 8.38 | 8.18 | 8.18 | 8.18 | -0.4 (-4.66%) | 28,286,388 |
| 9 Nov 2011 | CNY | 8.57 | 8.64 | 8.34 | 8.58 | 8.58 | +0.04 (+0.47%) | 15,668,704 |
| 8 Nov 2011 | CNY | 8.73 | 8.75 | 8.48 | 8.54 | 8.54 | -0.13 (-1.50%) | 15,385,451 |
| 7 Nov 2011 | CNY | 8.93 | 8.94 | 8.63 | 8.67 | 8.67 | -0.28 (-3.13%) | 27,374,305 |
| 4 Nov 2011 | CNY | 8.82 | 8.96 | 8.79 | 8.95 | 8.95 | +0.21 (+2.40%) | 29,714,871 |
| 3 Nov 2011 | CNY | 8.67 | 8.87 | 8.62 | 8.74 | 8.74 | +0.1 (+1.16%) | 34,561,998 |
| 2 Nov 2011 | CNY | 8.37 | 8.65 | 8.3 | 8.64 | 8.64 | +0.06 (+0.70%) | 21,856,472 |
| 1 Nov 2011 | CNY | 8.31 | 8.68 | 8.27 | 8.58 | 8.58 | +0.16 (+1.90%) | 26,856,641 |
| 31 Oct 2011 | CNY | 8.4 | 8.53 | 8.36 | 8.42 | 8.42 | -0.06 (-0.71%) | 14,788,201 |
| 28 Oct 2011 | CNY | 8.63 | 8.69 | 8.39 | 8.48 | 8.48 | +0.11 (+1.31%) | 26,999,505 |
| 27 Oct 2011 | CNY | 8.37 | 8.48 | 8.3 | 8.37 | 8.37 | -0.02 (-0.24%) | 15,168,914 |
| 26 Oct 2011 | CNY | 8.16 | 8.55 | 8.12 | 8.39 | 8.39 | +0.11 (+1.33%) | 28,055,140 |
| 25 Oct 2011 | CNY | 7.92 | 8.43 | 7.77 | 8.28 | 8.28 | +0.38 (+4.81%) | 24,100,397 |
| 24 Oct 2011 | CNY | 7.84 | 8 | 7.55 | 7.9 | 7.9 | +0.06 (+0.77%) | 15,170,964 |
