| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2012 | CNY | 12.94 | 13.23 | 12.8 | 13.02 | 13.02 | -0.07 (-0.53%) | 137,914 |
| 11 Jan 2012 | CNY | 13.03 | 13.33 | 12.96 | 13.09 | 13.09 | +0.09 (+0.69%) | 123,939 |
| 10 Jan 2012 | CNY | 12.6 | 13.08 | 12.58 | 13 | 13 | +0.42 (+3.34%) | 150,736 |
| 9 Jan 2012 | CNY | 12.17 | 12.64 | 11.81 | 12.58 | 12.58 | +0.41 (+3.37%) | 134,297 |
| 6 Jan 2012 | CNY | 12.08 | 12.49 | 11.4 | 12.17 | 12.17 | -0.13 (-1.06%) | 134,877 |
| 5 Jan 2012 | CNY | 12.83 | 13.24 | 12.14 | 12.3 | 12.3 | -0.8 (-6.11%) | 178,775 |
| 4 Jan 2012 | CNY | 13.4 | 13.55 | 13.1 | 13.1 | 13.1 | -0.25 (-1.87%) | 95,306 |
| 30 Dec 2011 | CNY | 13.25 | 13.37 | 13.1 | 13.35 | 13.35 | +0.27 (+2.06%) | 108,485 |
| 29 Dec 2011 | CNY | 13.25 | 13.28 | 12.94 | 13.08 | 13.08 | -0.16 (-1.21%) | 89,859 |
| 28 Dec 2011 | CNY | 13.16 | 13.28 | 12.83 | 13.24 | 13.24 | +0.07 (+0.53%) | 117,328 |
| 27 Dec 2011 | CNY | 13.5 | 13.51 | 13.14 | 13.17 | 13.17 | -0.33 (-2.44%) | 90,776 |
| 26 Dec 2011 | CNY | 13.62 | 13.7 | 13.38 | 13.5 | 13.5 | -0.08 (-0.59%) | 38,666 |
| 23 Dec 2011 | CNY | 13.2 | 13.78 | 13.2 | 13.58 | 13.58 | +0.1 (+0.74%) | 89,635 |
| 22 Dec 2011 | CNY | 13.8 | 13.85 | 13.15 | 13.48 | 13.48 | -0.44 (-3.16%) | 177,101 |
| 21 Dec 2011 | CNY | 14.41 | 14.72 | 13.91 | 13.92 | 13.92 | -0.44 (-3.06%) | 129,400 |
| 20 Dec 2011 | CNY | 14.67 | 14.84 | 14.35 | 14.36 | 14.36 | -0.29 (-1.98%) | 112,090 |
| 19 Dec 2011 | CNY | 14.41 | 14.65 | 14.16 | 14.65 | 14.65 | +0.17 (+1.17%) | 135,370 |
| 16 Dec 2011 | CNY | 13.67 | 14.5 | 13.67 | 14.48 | 14.48 | +0.58 (+4.17%) | 133,401 |
| 15 Dec 2011 | CNY | 14.44 | 14.44 | 13.86 | 13.9 | 13.9 | -0.34 (-2.39%) | 94,129 |
| 14 Dec 2011 | CNY | 14.35 | 14.57 | 14 | 14.24 | 14.24 | -0.02 (-0.14%) | 43,850 |
| 13 Dec 2011 | CNY | 14.74 | 14.83 | 14.25 | 14.26 | 14.26 | -0.61 (-4.10%) | 116,408 |
| 12 Dec 2011 | CNY | 14.96 | 15 | 14.7 | 14.87 | 14.87 | -0.09 (-0.60%) | 45,650 |
| 9 Dec 2011 | CNY | 14.76 | 14.99 | 14.68 | 14.96 | 14.96 | +0.02 (+0.13%) | 70,700 |
| 8 Dec 2011 | CNY | 14.65 | 15.17 | 14.51 | 14.94 | 14.94 | +0.15 (+1.01%) | 105,978 |
| 7 Dec 2011 | CNY | 14.56 | 14.93 | 14.56 | 14.79 | 14.79 | +0.01 (+0.07%) | 56,697 |
| 6 Dec 2011 | CNY | 15.1 | 15.1 | 14.51 | 14.78 | 14.78 | -0.12 (-0.81%) | 124,690 |
| 5 Dec 2011 | CNY | 15.6 | 15.61 | 14.84 | 14.9 | 14.9 | -0.75 (-4.79%) | 191,916 |
| 2 Dec 2011 | CNY | 15.74 | 15.75 | 15.11 | 15.65 | 15.65 | +0.19 (+1.23%) | 221,628 |
| 1 Dec 2011 | CNY | 15.8 | 15.84 | 15.46 | 15.46 | 15.46 | +0.18 (+1.18%) | 354,808 |
| 30 Nov 2011 | CNY | 16.38 | 16.38 | 14.89 | 15.28 | 15.28 | -0.97 (-5.97%) | 453,100 |
