| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2012 | CNY | 22.6 | 22.85 | 22.3 | 22.82 | 22.82 | +0.37 (+1.65%) | 440,198 |
| 2 Feb 2012 | CNY | 22.35 | 22.51 | 21.91 | 22.45 | 22.45 | +0.27 (+1.22%) | 244,282 |
| 1 Feb 2012 | CNY | 22.14 | 22.56 | 22.02 | 22.18 | 22.18 | +0.11 (+0.50%) | 428,388 |
| 31 Jan 2012 | CNY | 22.12 | 22.12 | 21.81 | 22.07 | 22.07 | +0.08 (+0.36%) | 185,992 |
| 30 Jan 2012 | CNY | 22.49 | 22.49 | 21.85 | 21.99 | 21.99 | +0.08 (+0.37%) | 378,172 |
| 20 Jan 2012 | CNY | 21.72 | 22.02 | 21.28 | 21.91 | 21.91 | +0.5 (+2.34%) | 375,513 |
| 19 Jan 2012 | CNY | 21.21 | 21.9 | 21.2 | 21.41 | 21.41 | -0.09 (-0.42%) | 397,324 |
| 18 Jan 2012 | CNY | 21.97 | 22.4 | 21.48 | 21.5 | 21.5 | -0.47 (-2.14%) | 422,596 |
| 17 Jan 2012 | CNY | 21.17 | 22.05 | 20.55 | 21.97 | 21.97 | +1.03 (+4.92%) | 582,608 |
| 16 Jan 2012 | CNY | 21.65 | 21.88 | 20.9 | 20.94 | 20.94 | -0.71 (-3.28%) | 273,446 |
| 13 Jan 2012 | CNY | 22.51 | 22.95 | 21.53 | 21.65 | 21.65 | -0.96 (-4.25%) | 558,301 |
| 12 Jan 2012 | CNY | 23 | 23.15 | 22.52 | 22.61 | 22.61 | -0.34 (-1.48%) | 611,014 |
| 11 Jan 2012 | CNY | 23.26 | 23.62 | 22.71 | 22.95 | 22.95 | -0.02 (-0.09%) | 875,075 |
| 10 Jan 2012 | CNY | 22.03 | 23.13 | 22.03 | 22.97 | 22.97 | +0.85 (+3.84%) | 492,265 |
| 9 Jan 2012 | CNY | 21.5 | 22.16 | 20.46 | 22.12 | 22.12 | +0.69 (+3.22%) | 374,029 |
| 6 Jan 2012 | CNY | 20.85 | 21.48 | 20.63 | 21.43 | 21.43 | +0.58 (+2.78%) | 254,826 |
| 5 Jan 2012 | CNY | 21.38 | 21.77 | 20.8 | 20.85 | 20.85 | -1.15 (-5.23%) | 499,354 |
| 4 Jan 2012 | CNY | 22.86 | 23.33 | 22 | 22 | 22 | -0.82 (-3.59%) | 556,205 |
| 30 Dec 2011 | CNY | 22.86 | 22.98 | 22.65 | 22.82 | 22.82 | +0.22 (+0.97%) | 275,359 |
| 29 Dec 2011 | CNY | 22.7 | 23.1 | 22.5 | 22.6 | 22.6 | -0.12 (-0.53%) | 382,692 |
| 28 Dec 2011 | CNY | 21.95 | 22.8 | 21.95 | 22.72 | 22.72 | -0.17 (-0.74%) | 379,332 |
| 27 Dec 2011 | CNY | 22.71 | 23 | 21.4 | 22.89 | 22.89 | +0.13 (+0.57%) | 1,049,781 |
| 26 Dec 2011 | CNY | 22.55 | 23.3 | 22.21 | 22.76 | 22.76 | +0.44 (+1.97%) | 650,386 |
| 23 Dec 2011 | CNY | 22.43 | 22.83 | 22.05 | 22.32 | 22.32 | -0.13 (-0.58%) | 625,977 |
| 22 Dec 2011 | CNY | 23.99 | 23.99 | 21.88 | 22.45 | 22.45 | -1.86 (-7.65%) | 1,671,653 |
| 21 Dec 2011 | CNY | 25.39 | 25.74 | 24.31 | 24.31 | 24.31 | -0.91 (-3.61%) | 1,196,533 |
| 20 Dec 2011 | CNY | 25.85 | 26.27 | 25.14 | 25.22 | 25.22 | -0.96 (-3.67%) | 1,486,619 |
| 19 Dec 2011 | CNY | 25.9 | 26.18 | 25.35 | 26.18 | 26.18 | -0.08 (-0.30%) | 1,797,035 |
| 16 Dec 2011 | CNY | 25.8 | 26.31 | 25.1 | 26.26 | 26.26 | +0.43 (+1.66%) | 2,204,536 |
| 15 Dec 2011 | CNY | 24.71 | 26.45 | 24.63 | 25.83 | 25.83 | +0.78 (+3.11%) | 2,745,314 |
