| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2011 | CNY | 23.97 | 25.2 | 23.51 | 25.05 | 25.05 | +0.9 (+3.73%) | 1,714,994 |
| 13 Dec 2011 | CNY | 23.5 | 24.58 | 23.5 | 24.15 | 24.15 | +0.15 (+0.63%) | 1,036,411 |
| 12 Dec 2011 | CNY | 23.65 | 24.74 | 23.65 | 24 | 24 | +0.47 (+2.00%) | 1,019,460 |
| 9 Dec 2011 | CNY | 23.45 | 24.19 | 23.45 | 23.53 | 23.53 | -0.45 (-1.88%) | 324,876 |
| 8 Dec 2011 | CNY | 23.8 | 24.24 | 23.16 | 23.98 | 23.98 | +0.11 (+0.46%) | 744,054 |
| 7 Dec 2011 | CNY | 23.9 | 24.28 | 23.6 | 23.87 | 23.87 | -0.43 (-1.77%) | 536,895 |
| 6 Dec 2011 | CNY | 24.44 | 24.56 | 22.5 | 24.3 | 24.3 | -0.7 (-2.80%) | 1,145,347 |
| 5 Dec 2011 | CNY | 24.92 | 26.15 | 24.82 | 25 | 25 | +0.08 (+0.32%) | 1,604,644 |
| 2 Dec 2011 | CNY | 24.9 | 25.18 | 24.41 | 24.92 | 24.92 | +0.03 (+0.12%) | 767,939 |
| 1 Dec 2011 | CNY | 24.45 | 25.16 | 24.4 | 24.89 | 24.89 | +0.93 (+3.88%) | 937,283 |
| 30 Nov 2011 | CNY | 25.22 | 25.44 | 23.53 | 23.96 | 23.96 | -1.36 (-5.37%) | 1,062,422 |
| 29 Nov 2011 | CNY | 24.55 | 25.53 | 24.37 | 25.32 | 25.32 | +1.1 (+4.54%) | 1,104,728 |
| 28 Nov 2011 | CNY | 24.18 | 24.61 | 24.15 | 24.22 | 24.22 | +0.07 (+0.29%) | 407,991 |
| 25 Nov 2011 | CNY | 25 | 25.1 | 24.15 | 24.15 | 24.15 | -0.73 (-2.93%) | 675,846 |
| 24 Nov 2011 | CNY | 24.99 | 24.99 | 24.28 | 24.88 | 24.88 | -0.35 (-1.39%) | 710,395 |
| 23 Nov 2011 | CNY | 24.9 | 25.59 | 24.9 | 25.23 | 25.23 | +0.3 (+1.20%) | 914,136 |
| 22 Nov 2011 | CNY | 24.86 | 25.18 | 24.2 | 24.93 | 24.93 | -0.17 (-0.68%) | 614,653 |
| 21 Nov 2011 | CNY | 25.02 | 25.14 | 24.65 | 25.1 | 25.1 | +0.08 (+0.32%) | 580,490 |
| 18 Nov 2011 | CNY | 25.12 | 25.5 | 24.95 | 25.02 | 25.02 | -0.58 (-2.27%) | 904,255 |
| 17 Nov 2011 | CNY | 25.59 | 26.1 | 25 | 25.6 | 25.6 | -0.09 (-0.35%) | 1,025,432 |
| 16 Nov 2011 | CNY | 26.53 | 26.8 | 25.32 | 25.69 | 25.69 | -1.01 (-3.78%) | 1,790,026 |
| 15 Nov 2011 | CNY | 27.25 | 27.72 | 26.5 | 26.7 | 26.7 | -0.02 (-0.07%) | 1,764,953 |
| 14 Nov 2011 | CNY | 26.08 | 26.89 | 25.78 | 26.72 | 26.72 | +0.97 (+3.77%) | 1,700,700 |
| 11 Nov 2011 | CNY | 26.25 | 26.8 | 25.45 | 25.75 | 25.75 | -0.45 (-1.72%) | 1,555,052 |
| 10 Nov 2011 | CNY | 26.42 | 27.4 | 26.09 | 26.2 | 26.2 | -0.65 (-2.42%) | 2,469,231 |
| 9 Nov 2011 | CNY | 26.16 | 26.95 | 26.13 | 26.85 | 26.85 | +0.75 (+2.87%) | 1,593,945 |
| 8 Nov 2011 | CNY | 26 | 26.75 | 25.84 | 26.1 | 26.1 | -0.17 (-0.65%) | 1,630,586 |
| 7 Nov 2011 | CNY | 26.89 | 26.89 | 26.2 | 26.27 | 26.27 | -0.88 (-3.24%) | 1,940,672 |
| 4 Nov 2011 | CNY | 26.58 | 28.12 | 26.33 | 27.15 | 27.15 | +1.57 (+6.14%) | 5,211,807 |
| 3 Nov 2011 | CNY | 23.3 | 25.58 | 23.3 | 25.58 | 25.58 | +2.33 (+10.02%) | 1,642,684 |
