| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2012 | CNY | 20.8 | 21.25 | 20.66 | 21.02 | 21.02 | +0.04 (+0.19%) | 363,840 |
| 2 Feb 2012 | CNY | 20.76 | 21 | 20.45 | 20.98 | 20.98 | +0.12 (+0.58%) | 412,671 |
| 1 Feb 2012 | CNY | 20.36 | 21.95 | 20.36 | 20.86 | 20.86 | +0.7 (+3.47%) | 1,040,646 |
| 31 Jan 2012 | CNY | 19.29 | 20.16 | 19.29 | 20.16 | 20.16 | +0.66 (+3.38%) | 327,106 |
| 30 Jan 2012 | CNY | 19.77 | 19.83 | 19.35 | 19.5 | 19.5 | -0.1 (-0.51%) | 75,850 |
| 20 Jan 2012 | CNY | 19.3 | 19.68 | 19.19 | 19.6 | 19.6 | +0.23 (+1.19%) | 149,056 |
| 19 Jan 2012 | CNY | 19.85 | 19.85 | 19 | 19.37 | 19.37 | -0.03 (-0.15%) | 165,071 |
| 18 Jan 2012 | CNY | 19.6 | 20.36 | 19.39 | 19.4 | 19.4 | -0.15 (-0.77%) | 314,851 |
| 17 Jan 2012 | CNY | 18.6 | 19.66 | 18.37 | 19.55 | 19.55 | +1.15 (+6.25%) | 262,609 |
| 16 Jan 2012 | CNY | 19.01 | 19.15 | 18.38 | 18.4 | 18.4 | -0.93 (-4.81%) | 174,982 |
| 13 Jan 2012 | CNY | 20.02 | 20.35 | 19.15 | 19.33 | 19.33 | -0.9 (-4.45%) | 297,437 |
| 12 Jan 2012 | CNY | 19.85 | 20.49 | 19.85 | 20.23 | 20.23 | +0.13 (+0.65%) | 297,813 |
| 11 Jan 2012 | CNY | 20.1 | 20.58 | 19.8 | 20.1 | 20.1 | +0.02 (+0.10%) | 268,196 |
| 10 Jan 2012 | CNY | 19.2 | 20.15 | 19.2 | 20.08 | 20.08 | +0.77 (+3.99%) | 294,233 |
| 9 Jan 2012 | CNY | 18.5 | 19.33 | 18.38 | 19.31 | 19.31 | +0.68 (+3.65%) | 201,663 |
| 6 Jan 2012 | CNY | 18.99 | 18.99 | 17.81 | 18.63 | 18.63 | -0.05 (-0.27%) | 179,750 |
| 5 Jan 2012 | CNY | 19.59 | 19.61 | 18.59 | 18.68 | 18.68 | -1.02 (-5.18%) | 157,204 |
| 4 Jan 2012 | CNY | 20.4 | 20.72 | 19.6 | 19.7 | 19.7 | -0.65 (-3.19%) | 116,185 |
| 30 Dec 2011 | CNY | 19.8 | 20.38 | 19.77 | 20.35 | 20.35 | +0.59 (+2.99%) | 159,268 |
| 29 Dec 2011 | CNY | 19.68 | 19.96 | 19.66 | 19.76 | 19.76 | -0.09 (-0.45%) | 99,489 |
| 28 Dec 2011 | CNY | 20.25 | 20.25 | 19.55 | 19.85 | 19.85 | -0.5 (-2.46%) | 183,716 |
| 27 Dec 2011 | CNY | 20.32 | 20.72 | 20.22 | 20.35 | 20.35 | -0.09 (-0.44%) | 115,638 |
| 26 Dec 2011 | CNY | 20.1 | 20.67 | 20.08 | 20.44 | 20.44 | 0.0 (0.0%) | 72,810 |
| 23 Dec 2011 | CNY | 19.92 | 20.77 | 19.92 | 20.44 | 20.44 | +0.01 (+0.05%) | 85,249 |
| 22 Dec 2011 | CNY | 20.1 | 20.67 | 19.91 | 20.43 | 20.43 | -0.36 (-1.73%) | 159,535 |
| 21 Dec 2011 | CNY | 21.6 | 21.67 | 20.76 | 20.79 | 20.79 | -0.51 (-2.39%) | 111,875 |
| 20 Dec 2011 | CNY | 21.4 | 21.58 | 21.2 | 21.3 | 21.3 | +0.02 (+0.09%) | 167,947 |
| 19 Dec 2011 | CNY | 20.85 | 21.38 | 20.23 | 21.28 | 21.28 | +0.15 (+0.71%) | 147,121 |
| 16 Dec 2011 | CNY | 20.61 | 21.13 | 20.52 | 21.13 | 21.13 | +0.59 (+2.87%) | 112,680 |
| 15 Dec 2011 | CNY | 21.36 | 21.39 | 20.5 | 20.54 | 20.54 | -0.78 (-3.66%) | 230,408 |
