| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2011 | CNY | 15.18 | 15.68 | 14.65 | 15.6 | 15.6 | +0.39 (+2.56%) | 733,480 |
| 21 Dec 2011 | CNY | 15.39 | 15.59 | 15.15 | 15.21 | 15.21 | +0.02 (+0.13%) | 631,236 |
| 20 Dec 2011 | CNY | 14.99 | 15.33 | 14.97 | 15.19 | 15.19 | -0.01 (-0.07%) | 609,024 |
| 19 Dec 2011 | CNY | 15.31 | 15.6 | 14.36 | 15.2 | 15.2 | -0.3 (-1.94%) | 593,258 |
| 16 Dec 2011 | CNY | 15.5 | 15.52 | 15.28 | 15.5 | 15.5 | +0.14 (+0.91%) | 285,942 |
| 15 Dec 2011 | CNY | 15.08 | 15.54 | 14.9 | 15.36 | 15.36 | +0.36 (+2.40%) | 600,731 |
| 14 Dec 2011 | CNY | 15.24 | 15.45 | 14.68 | 15 | 15 | -0.24 (-1.57%) | 332,337 |
| 13 Dec 2011 | CNY | 15.32 | 15.65 | 15.23 | 15.24 | 15.24 | -0.26 (-1.68%) | 308,520 |
| 12 Dec 2011 | CNY | 15.65 | 15.7 | 15.49 | 15.5 | 15.5 | -0.1 (-0.64%) | 238,602 |
| 9 Dec 2011 | CNY | 15.8 | 16.01 | 15.5 | 15.6 | 15.6 | -0.35 (-2.19%) | 523,328 |
| 8 Dec 2011 | CNY | 16.19 | 16.19 | 15.85 | 15.95 | 15.95 | 0.0 (0.0%) | 310,360 |
| 7 Dec 2011 | CNY | 15.9 | 16.25 | 15.8 | 15.95 | 15.95 | +0.02 (+0.13%) | 212,131 |
| 6 Dec 2011 | CNY | 15.86 | 16.05 | 15.51 | 15.93 | 15.93 | +0.08 (+0.50%) | 421,038 |
| 5 Dec 2011 | CNY | 16.2 | 16.3 | 15.74 | 15.85 | 15.85 | -0.29 (-1.80%) | 308,722 |
| 2 Dec 2011 | CNY | 16.38 | 16.45 | 16 | 16.14 | 16.14 | -0.24 (-1.47%) | 300,374 |
| 1 Dec 2011 | CNY | 16.38 | 16.75 | 16.3 | 16.38 | 16.38 | +0.26 (+1.61%) | 979,947 |
| 30 Nov 2011 | CNY | 16.83 | 16.83 | 15.87 | 16.12 | 16.12 | -0.68 (-4.05%) | 723,485 |
| 29 Nov 2011 | CNY | 17.09 | 17.09 | 16.64 | 16.8 | 16.8 | -0.1 (-0.59%) | 863,299 |
| 28 Nov 2011 | CNY | 16.87 | 17.09 | 16.71 | 16.9 | 16.9 | +0.02 (+0.12%) | 388,080 |
| 25 Nov 2011 | CNY | 16.81 | 17.16 | 16.61 | 16.88 | 16.88 | -0.01 (-0.06%) | 699,670 |
| 24 Nov 2011 | CNY | 16.4 | 16.96 | 16.3 | 16.89 | 16.89 | +0.37 (+2.24%) | 831,308 |
| 23 Nov 2011 | CNY | 16.18 | 16.66 | 16.11 | 16.52 | 16.52 | +0.42 (+2.61%) | 910,520 |
| 22 Nov 2011 | CNY | 15.8 | 16.19 | 15.73 | 16.1 | 16.1 | +0.28 (+1.77%) | 460,896 |
| 21 Nov 2011 | CNY | 15.94 | 15.95 | 15.5 | 15.82 | 15.82 | +0.02 (+0.13%) | 219,290 |
| 18 Nov 2011 | CNY | 16.3 | 16.37 | 15.8 | 15.8 | 15.8 | -0.57 (-3.48%) | 341,250 |
| 17 Nov 2011 | CNY | 16.55 | 16.98 | 16.3 | 16.37 | 16.37 | -0.33 (-1.98%) | 607,565 |
| 16 Nov 2011 | CNY | 17.4 | 17.4 | 16.5 | 16.7 | 16.7 | -0.56 (-3.24%) | 737,708 |
| 15 Nov 2011 | CNY | 16.88 | 17.4 | 16.88 | 17.26 | 17.26 | +0.31 (+1.83%) | 589,030 |
| 14 Nov 2011 | CNY | 16.4 | 17.2 | 16.4 | 16.95 | 16.95 | +0.4 (+2.42%) | 825,563 |
| 11 Nov 2011 | CNY | 16.6 | 16.8 | 16.2 | 16.55 | 16.55 | -0.01 (-0.06%) | 594,657 |
