| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2012 | CNY | 8.0071 | 8.0714 | 7.6786 | 7.8071 | 7.8071 | -0.143 (-1.80%) | 2,479,621 |
| 30 Dec 2011 | CNY | 7.8286 | 7.9929 | 7.8286 | 7.95 | 7.95 | +0.129 (+1.64%) | 3,181,486 |
| 28 Dec 2011 | CNY | 7.7571 | 7.8429 | 7.6429 | 7.8214 | 7.8214 | +0.007 (+0.09%) | 2,592,389 |
| 27 Dec 2011 | CNY | 7.8714 | 7.9286 | 7.75 | 7.8143 | 7.8143 | -0.057 (-0.73%) | 3,012,359 |
| 26 Dec 2011 | CNY | 7.9 | 8.0071 | 7.8071 | 7.8714 | 7.8714 | -0.1 (-1.25%) | 2,199,365 |
| 23 Dec 2011 | CNY | 7.9286 | 8.0857 | 7.8643 | 7.9714 | 7.9714 | +0.05 (+0.63%) | 3,088,381 |
| 22 Dec 2011 | CNY | 8 | 8.1071 | 7.7643 | 7.9214 | 7.9214 | -0.186 (-2.29%) | 5,397,749 |
| 21 Dec 2011 | CNY | 8.2214 | 8.2786 | 8.0429 | 8.1071 | 8.1071 | -0.064 (-0.79%) | 2,720,669 |
| 20 Dec 2011 | CNY | 8.0929 | 8.2714 | 8.0357 | 8.1714 | 8.1714 | -0.014 (-0.17%) | 4,967,468 |
| 19 Dec 2011 | CNY | 8.1786 | 8.2 | 7.8286 | 8.1857 | 8.1857 | -0.164 (-1.97%) | 6,546,037 |
| 16 Dec 2011 | CNY | 8.1286 | 8.3643 | 7.75 | 8.35 | 8.35 | +0.236 (+2.90%) | 8,555,828 |
| 15 Dec 2011 | CNY | 8.2214 | 8.2286 | 8.0429 | 8.1143 | 8.1143 | -0.15 (-1.82%) | 5,292,253 |
| 14 Dec 2011 | CNY | 8.25 | 8.3286 | 8.2071 | 8.2643 | 8.2643 | -0.064 (-0.77%) | 3,558,570 |
| 13 Dec 2011 | CNY | 8.4 | 8.4357 | 8.1357 | 8.3286 | 8.3286 | -0.1 (-1.19%) | 5,833,748 |
| 12 Dec 2011 | CNY | 8.4857 | 8.5714 | 8.3786 | 8.4286 | 8.4286 | -0.05 (-0.59%) | 1,958,997 |
| 9 Dec 2011 | CNY | 8.6214 | 8.6214 | 8.3571 | 8.4786 | 8.4786 | -0.207 (-2.38%) | 5,364,030 |
| 8 Dec 2011 | CNY | 8.8929 | 8.9143 | 8.4714 | 8.6857 | 8.6857 | -0.243 (-2.72%) | 5,635,688 |
| 7 Dec 2011 | CNY | 8.9857 | 9.0357 | 8.8429 | 8.9286 | 8.9286 | -0.057 (-0.64%) | 1,450,348 |
| 6 Dec 2011 | CNY | 8.8929 | 9 | 8.8286 | 8.9857 | 8.9857 | -0.014 (-0.16%) | 1,472,912 |
| 5 Dec 2011 | CNY | 9.1143 | 9.1143 | 8.8429 | 9 | 9 | -0.036 (-0.40%) | 3,388,513 |
| 2 Dec 2011 | CNY | 9.2071 | 9.2714 | 9 | 9.0357 | 9.0357 | -0.236 (-2.54%) | 3,868,351 |
| 1 Dec 2011 | CNY | 9.2143 | 9.4143 | 9.1571 | 9.2714 | 9.2714 | +0.336 (+3.76%) | 15,066,107 |
| 30 Nov 2011 | CNY | 9.1714 | 9.2714 | 8.7857 | 8.9357 | 8.9357 | -0.35 (-3.77%) | 6,997,803 |
| 29 Nov 2011 | CNY | 9.2857 | 9.3143 | 9.2071 | 9.2857 | 9.2857 | +0.086 (+0.93%) | 4,603,477 |
| 28 Nov 2011 | CNY | 9.0857 | 9.2571 | 9.05 | 9.2 | 9.2 | +0.114 (+1.26%) | 2,917,709 |
| 25 Nov 2011 | CNY | 9.0714 | 9.1643 | 8.9857 | 9.0857 | 9.0857 | +0.014 (+0.16%) | 3,411,249 |
| 24 Nov 2011 | CNY | 8.8929 | 9.0929 | 8.8571 | 9.0714 | 9.0714 | +0.093 (+1.03%) | 4,301,115 |
| 23 Nov 2011 | CNY | 9.2143 | 9.2357 | 8.9 | 8.9786 | 8.9786 | -0.236 (-2.56%) | 6,154,229 |
| 22 Nov 2011 | CNY | 9.15 | 9.2571 | 9.0786 | 9.2143 | 9.2143 | -0.014 (-0.15%) | 3,602,656 |
| 21 Nov 2011 | CNY | 9.25 | 9.2571 | 8.9286 | 9.2286 | 9.2286 | +0.021 (+0.23%) | 5,485,893 |
