| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2011 | CNY | 15.03 | 15.32 | 14.91 | 14.97 | 14.8659 | -0.12 (-0.80%) | 240,664 |
| 13 Dec 2011 | CNY | 15.58 | 15.79 | 15 | 15.09 | 14.9851 | -0.77 (-4.85%) | 405,748 |
| 12 Dec 2011 | CNY | 15.8 | 16.13 | 15.67 | 15.86 | 15.7498 | 0.0 (0.0%) | 288,065 |
| 9 Dec 2011 | CNY | 16 | 16.19 | 15.82 | 15.86 | 15.7498 | -0.34 (-2.10%) | 432,668 |
| 8 Dec 2011 | CNY | 15.62 | 16.34 | 15.32 | 16.2 | 16.0874 | +0.59 (+3.78%) | 754,084 |
| 7 Dec 2011 | CNY | 15.61 | 15.61 | 15.61 | 15.61 | 15.5015 | 0.0 (0.0%) | 0 |
| 6 Dec 2011 | CNY | 15.44 | 15.8 | 15.4 | 15.61 | 15.5015 | +0.09 (+0.58%) | 378,961 |
| 5 Dec 2011 | CNY | 16.25 | 16.25 | 15.5 | 15.52 | 15.4121 | -0.73 (-4.49%) | 430,992 |
| 2 Dec 2011 | CNY | 16.4 | 16.51 | 16.14 | 16.25 | 16.137 | -0.27 (-1.63%) | 419,892 |
| 1 Dec 2011 | CNY | 16.97 | 16.97 | 16.5 | 16.52 | 16.4052 | +0.29 (+1.79%) | 1,043,160 |
| 30 Nov 2011 | CNY | 17.95 | 17.95 | 16.14 | 16.23 | 16.1172 | -1.7 (-9.48%) | 1,361,119 |
| 29 Nov 2011 | CNY | 17.93 | 18 | 17.62 | 17.93 | 17.8054 | +0.3 (+1.70%) | 707,664 |
| 28 Nov 2011 | CNY | 17.62 | 17.95 | 17.6 | 17.63 | 17.5074 | -0.2 (-1.12%) | 645,214 |
| 25 Nov 2011 | CNY | 18.51 | 18.73 | 17.8 | 17.83 | 17.7061 | -0.86 (-4.60%) | 1,027,278 |
| 24 Nov 2011 | CNY | 18.5 | 18.8 | 18.09 | 18.69 | 18.5601 | -0.33 (-1.74%) | 1,198,230 |
| 23 Nov 2011 | CNY | 19.06 | 19.76 | 18.82 | 19.02 | 18.8878 | +0.32 (+1.71%) | 2,200,642 |
| 22 Nov 2011 | CNY | 18.9 | 19.11 | 18.16 | 18.7 | 18.57 | -0.46 (-2.40%) | 994,489 |
| 21 Nov 2011 | CNY | 18.61 | 19.16 | 18.49 | 19.16 | 19.0268 | +0.45 (+2.41%) | 991,925 |
| 18 Nov 2011 | CNY | 19 | 19.55 | 18.59 | 18.71 | 18.5799 | -0.67 (-3.46%) | 1,141,395 |
| 17 Nov 2011 | CNY | 19.33 | 19.8 | 19.01 | 19.38 | 19.2453 | -0.12 (-0.62%) | 1,647,637 |
| 16 Nov 2011 | CNY | 20.31 | 20.38 | 19.28 | 19.5 | 19.3644 | -0.9 (-4.41%) | 2,076,603 |
| 15 Nov 2011 | CNY | 20.24 | 20.98 | 20 | 20.4 | 20.2582 | -0.15 (-0.73%) | 4,182,858 |
| 14 Nov 2011 | CNY | 20.19 | 20.55 | 19.78 | 20.55 | 20.4071 | +1.27 (+6.59%) | 4,654,819 |
| 11 Nov 2011 | CNY | 18.2 | 19.28 | 18.2 | 19.28 | 19.146 | +1.75 (+9.98%) | 866,059 |
| 10 Nov 2011 | CNY | 17.12 | 18.02 | 17 | 17.53 | 17.4081 | +0.25 (+1.45%) | 1,072,450 |
| 9 Nov 2011 | CNY | 16.95 | 17.31 | 16.66 | 17.28 | 17.1599 | +0.4 (+2.37%) | 473,601 |
| 8 Nov 2011 | CNY | 17.43 | 17.43 | 16.85 | 16.88 | 16.7627 | -0.5 (-2.88%) | 375,690 |
| 7 Nov 2011 | CNY | 17.23 | 17.48 | 17.19 | 17.38 | 17.2592 | +0.15 (+0.87%) | 342,153 |
| 4 Nov 2011 | CNY | 17.28 | 17.37 | 17.04 | 17.23 | 17.1102 | +0.13 (+0.76%) | 480,813 |
| 3 Nov 2011 | CNY | 17.87 | 17.87 | 17.1 | 17.1 | 16.9811 | -0.08 (-0.47%) | 734,876 |
