| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2011 | CNY | 21.59 | 21.73 | 21.25 | 21.32 | 21.32 | -0.2 (-0.93%) | 75,529 |
| 13 Dec 2011 | CNY | 21.92 | 22.37 | 21.5 | 21.52 | 21.52 | -0.9 (-4.01%) | 200,052 |
| 12 Dec 2011 | CNY | 22.56 | 22.7 | 22.35 | 22.42 | 22.42 | -0.14 (-0.62%) | 103,289 |
| 9 Dec 2011 | CNY | 22.06 | 22.9 | 22.06 | 22.56 | 22.56 | +0.15 (+0.67%) | 227,116 |
| 8 Dec 2011 | CNY | 21.86 | 22.48 | 21.8 | 22.41 | 22.41 | +0.37 (+1.68%) | 201,992 |
| 7 Dec 2011 | CNY | 21.78 | 22.24 | 21.78 | 22.04 | 22.04 | -0.05 (-0.23%) | 119,865 |
| 6 Dec 2011 | CNY | 22.09 | 22.13 | 21.7 | 22.09 | 22.09 | +0.07 (+0.32%) | 114,579 |
| 5 Dec 2011 | CNY | 22.26 | 22.68 | 22.01 | 22.02 | 22.02 | -0.5 (-2.22%) | 125,402 |
| 2 Dec 2011 | CNY | 23 | 23 | 22.25 | 22.52 | 22.52 | -0.48 (-2.09%) | 165,081 |
| 1 Dec 2011 | CNY | 22.98 | 23.37 | 22.88 | 23 | 23 | +0.6 (+2.68%) | 361,445 |
| 30 Nov 2011 | CNY | 24.06 | 24.06 | 22.34 | 22.4 | 22.4 | -1.46 (-6.12%) | 403,480 |
| 29 Nov 2011 | CNY | 23.48 | 23.98 | 23.4 | 23.86 | 23.86 | +0.59 (+2.54%) | 275,547 |
| 28 Nov 2011 | CNY | 23.19 | 23.38 | 23.12 | 23.27 | 23.27 | +0.07 (+0.30%) | 153,708 |
| 25 Nov 2011 | CNY | 23.22 | 23.53 | 23.18 | 23.2 | 23.2 | -0.18 (-0.77%) | 173,875 |
| 24 Nov 2011 | CNY | 23.1 | 23.61 | 23.1 | 23.38 | 23.38 | -0.14 (-0.60%) | 240,545 |
| 23 Nov 2011 | CNY | 23.78 | 23.8 | 23.36 | 23.52 | 23.52 | -0.06 (-0.25%) | 280,519 |
| 22 Nov 2011 | CNY | 23.67 | 23.93 | 23.16 | 23.58 | 23.58 | -0.37 (-1.54%) | 349,478 |
| 21 Nov 2011 | CNY | 24.51 | 24.51 | 23.76 | 23.95 | 23.95 | -0.45 (-1.84%) | 343,786 |
| 18 Nov 2011 | CNY | 24.56 | 24.92 | 24.31 | 24.4 | 24.4 | -0.37 (-1.49%) | 475,037 |
| 17 Nov 2011 | CNY | 24.6 | 25.18 | 24.56 | 24.77 | 24.77 | +0.1 (+0.41%) | 458,721 |
| 16 Nov 2011 | CNY | 25.57 | 25.68 | 24.57 | 24.67 | 24.67 | -0.95 (-3.71%) | 788,021 |
| 15 Nov 2011 | CNY | 25.16 | 25.69 | 25.02 | 25.62 | 25.62 | +0.47 (+1.87%) | 948,966 |
| 14 Nov 2011 | CNY | 24.44 | 25.26 | 24.44 | 25.15 | 25.15 | +0.71 (+2.91%) | 763,385 |
| 11 Nov 2011 | CNY | 24.73 | 25.07 | 24.31 | 24.44 | 24.44 | -0.29 (-1.17%) | 597,300 |
| 10 Nov 2011 | CNY | 24.95 | 25.36 | 24.7 | 24.73 | 24.73 | -0.43 (-1.71%) | 601,279 |
| 9 Nov 2011 | CNY | 24.99 | 25.24 | 24.52 | 25.16 | 25.16 | +0.08 (+0.32%) | 751,036 |
| 8 Nov 2011 | CNY | 25.77 | 25.95 | 25.03 | 25.08 | 25.08 | -0.67 (-2.60%) | 1,011,254 |
| 7 Nov 2011 | CNY | 24.79 | 25.79 | 24.79 | 25.75 | 25.75 | +0.94 (+3.79%) | 1,490,543 |
| 4 Nov 2011 | CNY | 25.28 | 25.28 | 24.71 | 24.81 | 24.81 | -0.26 (-1.04%) | 593,477 |
| 3 Nov 2011 | CNY | 25.61 | 25.7 | 25.07 | 25.07 | 25.07 | -0.03 (-0.12%) | 1,125,751 |
