| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2012 | CNY | 51.3 | 52.28 | 50.67 | 52.14 | 52.14 | +0.78 (+1.52%) | 411,810 |
| 2 Feb 2012 | CNY | 50.86 | 51.36 | 50.1 | 51.36 | 51.36 | +0.5 (+0.98%) | 370,407 |
| 1 Feb 2012 | CNY | 48.63 | 51.27 | 48.09 | 50.86 | 50.86 | +2.23 (+4.59%) | 482,674 |
| 31 Jan 2012 | CNY | 49.3 | 49.61 | 48.05 | 48.63 | 48.63 | -0.67 (-1.36%) | 218,545 |
| 30 Jan 2012 | CNY | 50.14 | 50.96 | 49 | 49.3 | 49.3 | -0.88 (-1.75%) | 323,698 |
| 20 Jan 2012 | CNY | 49.2 | 50.3 | 48.81 | 50.18 | 50.18 | +1.18 (+2.41%) | 261,626 |
| 19 Jan 2012 | CNY | 48 | 49.5 | 47.5 | 49 | 49 | +0.53 (+1.09%) | 231,881 |
| 18 Jan 2012 | CNY | 51.99 | 51.99 | 47.5 | 48.47 | 48.47 | -2.41 (-4.74%) | 246,253 |
| 17 Jan 2012 | CNY | 47.8 | 50.97 | 46.13 | 50.88 | 50.88 | +2.92 (+6.09%) | 327,617 |
| 16 Jan 2012 | CNY | 49.36 | 49.99 | 47.96 | 47.96 | 47.96 | -2.17 (-4.33%) | 328,206 |
| 13 Jan 2012 | CNY | 53.48 | 53.48 | 50 | 50.13 | 50.13 | -3.18 (-5.97%) | 529,772 |
| 12 Jan 2012 | CNY | 52.08 | 53.89 | 52.08 | 53.31 | 53.31 | +0.73 (+1.39%) | 402,784 |
| 11 Jan 2012 | CNY | 52.79 | 54 | 52.13 | 52.58 | 52.58 | -0.43 (-0.81%) | 454,964 |
| 10 Jan 2012 | CNY | 51.85 | 53.5 | 51.51 | 53.01 | 53.01 | +0.53 (+1.01%) | 545,655 |
| 9 Jan 2012 | CNY | 49.8 | 52.49 | 49.5 | 52.48 | 52.48 | +2.52 (+5.04%) | 823,407 |
| 6 Jan 2012 | CNY | 46.71 | 50.3 | 46.71 | 49.96 | 49.96 | +3.15 (+6.73%) | 600,806 |
| 5 Jan 2012 | CNY | 48.98 | 51.06 | 46.11 | 46.81 | 46.81 | -2.59 (-5.24%) | 620,962 |
| 4 Jan 2012 | CNY | 48.88 | 52 | 48.88 | 49.4 | 49.4 | +1.4 (+2.92%) | 410,954 |
| 30 Dec 2011 | CNY | 47.17 | 48.39 | 47.17 | 48 | 48 | +0.7 (+1.48%) | 176,654 |
| 29 Dec 2011 | CNY | 48 | 48.8 | 47 | 47.3 | 47.3 | -1.49 (-3.05%) | 104,967 |
| 28 Dec 2011 | CNY | 48.18 | 49 | 45.45 | 48.79 | 48.79 | +0.41 (+0.85%) | 260,076 |
| 27 Dec 2011 | CNY | 50.25 | 50.37 | 48 | 48.38 | 48.38 | -1.93 (-3.84%) | 254,379 |
| 26 Dec 2011 | CNY | 52 | 52.68 | 50.21 | 50.31 | 50.31 | -1.71 (-3.29%) | 150,286 |
| 23 Dec 2011 | CNY | 52.18 | 53.09 | 51.79 | 52.02 | 52.02 | -0.18 (-0.34%) | 114,538 |
| 22 Dec 2011 | CNY | 52.36 | 52.99 | 51.03 | 52.2 | 52.2 | -0.16 (-0.31%) | 189,391 |
| 21 Dec 2011 | CNY | 56.16 | 56.33 | 52.32 | 52.36 | 52.36 | -2.75 (-4.99%) | 189,864 |
| 20 Dec 2011 | CNY | 55.01 | 56.75 | 55.01 | 55.11 | 55.11 | +0.72 (+1.32%) | 248,860 |
| 19 Dec 2011 | CNY | 53.19 | 54.44 | 52.53 | 54.39 | 54.39 | +1.21 (+2.28%) | 140,048 |
| 16 Dec 2011 | CNY | 51.8 | 53.28 | 51.8 | 53.18 | 53.18 | +1.08 (+2.07%) | 146,980 |
| 15 Dec 2011 | CNY | 52.35 | 53.03 | 51.33 | 52.1 | 52.1 | -0.21 (-0.40%) | 102,514 |
