| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2011 | CNY | 53.7 | 54.66 | 52.11 | 52.31 | 52.31 | -1.44 (-2.68%) | 120,015 |
| 13 Dec 2011 | CNY | 55.8 | 55.81 | 53.74 | 53.75 | 53.75 | -2.55 (-4.53%) | 148,189 |
| 12 Dec 2011 | CNY | 55.99 | 56.98 | 55.88 | 56.3 | 56.3 | +0.31 (+0.55%) | 80,402 |
| 9 Dec 2011 | CNY | 56 | 56.59 | 55.68 | 55.99 | 55.99 | -0.61 (-1.08%) | 70,060 |
| 8 Dec 2011 | CNY | 56.31 | 57.18 | 55.5 | 56.6 | 56.6 | -0.05 (-0.09%) | 104,424 |
| 7 Dec 2011 | CNY | 56.85 | 57.2 | 56.2 | 56.65 | 56.65 | -0.3 (-0.53%) | 81,829 |
| 6 Dec 2011 | CNY | 55.68 | 56.95 | 54.08 | 56.95 | 56.95 | +1.75 (+3.17%) | 186,928 |
| 5 Dec 2011 | CNY | 56.04 | 57 | 55.2 | 55.2 | 55.2 | -1.73 (-3.04%) | 122,159 |
| 2 Dec 2011 | CNY | 58.42 | 58.54 | 56 | 56.93 | 56.93 | -1.62 (-2.77%) | 257,807 |
| 1 Dec 2011 | CNY | 59.94 | 60.14 | 58.55 | 58.55 | 58.55 | +0.61 (+1.05%) | 198,075 |
| 30 Nov 2011 | CNY | 59.94 | 59.94 | 57.16 | 57.94 | 57.94 | -1.98 (-3.30%) | 301,358 |
| 29 Nov 2011 | CNY | 59.9 | 60.88 | 59.62 | 59.92 | 59.92 | +0.65 (+1.10%) | 238,496 |
| 28 Nov 2011 | CNY | 60.48 | 61.39 | 58.84 | 59.27 | 59.27 | -1.23 (-2.03%) | 243,333 |
| 25 Nov 2011 | CNY | 61.98 | 62.19 | 60.23 | 60.5 | 60.5 | -1.2 (-1.94%) | 290,873 |
| 24 Nov 2011 | CNY | 61.18 | 62.99 | 60.91 | 61.7 | 61.7 | -0.28 (-0.45%) | 395,533 |
| 23 Nov 2011 | CNY | 60.7 | 62.5 | 59.8 | 61.98 | 61.98 | +1.28 (+2.11%) | 337,722 |
| 22 Nov 2011 | CNY | 61.1 | 61.32 | 59.5 | 60.7 | 60.7 | -0.6 (-0.98%) | 217,017 |
| 21 Nov 2011 | CNY | 61.8 | 62.5 | 60.67 | 61.3 | 61.3 | -1.5 (-2.39%) | 371,893 |
| 18 Nov 2011 | CNY | 62.8 | 62.8 | 62.8 | 62.8 | 62.8 | 0.0 (0.0%) | 0 |
| 17 Nov 2011 | CNY | 59.75 | 63.73 | 59.75 | 62.8 | 62.8 | +3.06 (+5.12%) | 823,244 |
| 16 Nov 2011 | CNY | 59.98 | 62.03 | 59.6 | 59.74 | 59.74 | -0.06 (-0.10%) | 610,621 |
| 15 Nov 2011 | CNY | 60 | 60.23 | 58.96 | 59.8 | 59.8 | -0.2 (-0.33%) | 211,610 |
| 14 Nov 2011 | CNY | 57.38 | 60.39 | 57.38 | 60 | 60 | +2.76 (+4.82%) | 406,823 |
| 11 Nov 2011 | CNY | 56.39 | 57.58 | 56.39 | 57.24 | 57.24 | +0.35 (+0.62%) | 215,139 |
| 10 Nov 2011 | CNY | 57.15 | 57.39 | 56.65 | 56.89 | 56.89 | -0.71 (-1.23%) | 325,975 |
| 9 Nov 2011 | CNY | 56.8 | 57.69 | 56.8 | 57.6 | 57.6 | +0.71 (+1.25%) | 241,177 |
| 8 Nov 2011 | CNY | 57.7 | 58.2 | 56.88 | 56.89 | 56.89 | -0.99 (-1.71%) | 268,248 |
| 7 Nov 2011 | CNY | 58.5 | 59 | 57.77 | 57.88 | 57.88 | -1 (-1.70%) | 226,339 |
| 4 Nov 2011 | CNY | 59.6 | 60.12 | 58.71 | 58.88 | 58.88 | -0.53 (-0.89%) | 343,250 |
| 3 Nov 2011 | CNY | 57.46 | 61.48 | 57.08 | 59.41 | 59.41 | +0.59 (+1.00%) | 869,984 |
