| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2012 | CNY | 53.78 | 56.17 | 53.5 | 56.05 | 56.05 | +2.55 (+4.77%) | 760,576 |
| 15 Mar 2012 | CNY | 54.35 | 54.99 | 52.8 | 53.5 | 53.5 | -1.15 (-2.10%) | 739,411 |
| 14 Mar 2012 | CNY | 60.05 | 60.05 | 54.18 | 54.65 | 54.65 | -5.55 (-9.22%) | 1,525,124 |
| 13 Mar 2012 | CNY | 58.31 | 60.5 | 57.7 | 60.2 | 60.2 | +1.92 (+3.29%) | 924,115 |
| 12 Mar 2012 | CNY | 57.78 | 58.53 | 57.35 | 58.28 | 58.28 | +0.23 (+0.40%) | 726,679 |
| 9 Mar 2012 | CNY | 58.2 | 58.55 | 57.58 | 58.05 | 58.05 | +0.2 (+0.35%) | 826,771 |
| 8 Mar 2012 | CNY | 56.49 | 57.98 | 56.34 | 57.85 | 57.85 | +1.25 (+2.21%) | 491,507 |
| 7 Mar 2012 | CNY | 56.7 | 57.2 | 55.68 | 56.6 | 56.6 | -0.08 (-0.14%) | 395,490 |
| 6 Mar 2012 | CNY | 57.2 | 57.2 | 56.08 | 56.68 | 56.68 | -0.59 (-1.03%) | 439,840 |
| 5 Mar 2012 | CNY | 55.96 | 58.5 | 55.63 | 57.27 | 57.27 | +2.65 (+4.85%) | 928,597 |
| 2 Mar 2012 | CNY | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.0 (0.0%) | 0 |
| 1 Mar 2012 | CNY | 54.45 | 55.55 | 54.45 | 54.62 | 54.62 | -0.28 (-0.51%) | 350,458 |
| 29 Feb 2012 | CNY | 55.71 | 56.6 | 54.82 | 54.9 | 54.9 | -1.7 (-3.00%) | 417,216 |
| 28 Feb 2012 | CNY | 56 | 57.13 | 55.45 | 56.6 | 56.6 | +0.64 (+1.14%) | 723,404 |
| 27 Feb 2012 | CNY | 55.11 | 57.2 | 55.1 | 55.96 | 55.96 | +0.85 (+1.54%) | 1,131,168 |
| 24 Feb 2012 | CNY | 54.78 | 55.4 | 54.38 | 55.11 | 55.11 | +0.23 (+0.42%) | 534,823 |
| 23 Feb 2012 | CNY | 55.5 | 55.75 | 54.3 | 54.88 | 54.88 | -0.57 (-1.03%) | 670,769 |
| 22 Feb 2012 | CNY | 54.48 | 55.74 | 54.02 | 55.45 | 55.45 | +0.97 (+1.78%) | 756,130 |
| 21 Feb 2012 | CNY | 53.51 | 54.58 | 53.01 | 54.48 | 54.48 | +0.39 (+0.72%) | 480,377 |
| 20 Feb 2012 | CNY | 53.5 | 54.58 | 53.26 | 54.09 | 54.09 | +1.24 (+2.35%) | 942,038 |
| 17 Feb 2012 | CNY | 52.35 | 53.25 | 52.1 | 52.85 | 52.85 | +0.55 (+1.05%) | 508,606 |
| 16 Feb 2012 | CNY | 53.3 | 53.55 | 52 | 52.3 | 52.3 | -1 (-1.88%) | 606,794 |
| 15 Feb 2012 | CNY | 52.98 | 53.67 | 52.52 | 53.3 | 53.3 | +0.33 (+0.62%) | 520,532 |
| 14 Feb 2012 | CNY | 53.65 | 53.89 | 52.5 | 52.97 | 52.97 | -0.93 (-1.73%) | 596,238 |
| 13 Feb 2012 | CNY | 53 | 54.28 | 52.8 | 53.9 | 53.9 | +0.14 (+0.26%) | 953,600 |
| 10 Feb 2012 | CNY | 54.78 | 54.78 | 53.4 | 53.76 | 53.76 | -1.96 (-3.52%) | 1,507,813 |
| 9 Feb 2012 | CNY | 54 | 55.86 | 53.41 | 55.72 | 55.72 | +1.32 (+2.43%) | 856,342 |
| 8 Feb 2012 | CNY | 53.99 | 54.5 | 52.6 | 54.4 | 54.4 | +0.5 (+0.93%) | 761,975 |
| 7 Feb 2012 | CNY | 53.21 | 54.9 | 52.81 | 53.9 | 53.9 | +0.24 (+0.45%) | 568,447 |
| 6 Feb 2012 | CNY | 52.3 | 54.47 | 52.2 | 53.66 | 53.66 | +1.52 (+2.92%) | 614,218 |
