| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2012 | CNY | 17.4 | 17.85 | 17.13 | 17.43 | 11.62 | -0.17 (-0.97%) | 5,369,997 |
| 2 Feb 2012 | CNY | 18.27 | 18.35 | 17.01 | 17.6 | 11.7333 | -0.07 (-0.40%) | 8,882,272 |
| 1 Feb 2012 | CNY | 16.42 | 18 | 16.32 | 17.67 | 11.78 | +0.97 (+5.81%) | 6,840,571 |
| 31 Jan 2012 | CNY | 15.78 | 16.7 | 15.18 | 16.7 | 11.1333 | +0.98 (+6.23%) | 4,649,888 |
| 30 Jan 2012 | CNY | 16 | 16.5 | 15.7 | 15.72 | 10.48 | +0.29 (+1.88%) | 5,958,878 |
| 20 Jan 2012 | CNY | 14.06 | 15.43 | 14 | 15.43 | 10.2867 | +1.4 (+9.98%) | 3,989,502 |
| 19 Jan 2012 | CNY | 14.09 | 14.15 | 13.02 | 14.03 | 9.3533 | -0.06 (-0.43%) | 2,756,313 |
| 18 Jan 2012 | CNY | 15.34 | 15.56 | 13.95 | 14.09 | 9.3933 | -1.2 (-7.85%) | 3,700,383 |
| 17 Jan 2012 | CNY | 14.45 | 15.3 | 14.06 | 15.29 | 10.1933 | +0.84 (+5.81%) | 3,322,153 |
| 16 Jan 2012 | CNY | 15 | 15.64 | 14.4 | 14.45 | 9.6333 | -0.7 (-4.62%) | 2,287,083 |
| 13 Jan 2012 | CNY | 16.56 | 17 | 15.05 | 15.15 | 10.1 | -1.5 (-9.01%) | 3,404,920 |
| 12 Jan 2012 | CNY | 16.95 | 17.38 | 16.65 | 16.65 | 11.1 | -0.53 (-3.08%) | 3,029,926 |
| 11 Jan 2012 | CNY | 16.8 | 17.45 | 16.62 | 17.18 | 11.4533 | +0.27 (+1.60%) | 4,584,062 |
| 10 Jan 2012 | CNY | 16.45 | 17.45 | 16.25 | 16.91 | 11.2733 | +0.82 (+5.10%) | 4,385,562 |
| 9 Jan 2012 | CNY | 15.5 | 16.21 | 15.2 | 16.09 | 10.7267 | +0.49 (+3.14%) | 2,867,521 |
| 6 Jan 2012 | CNY | 16.1 | 16.1 | 14.8 | 15.6 | 10.4 | -0.76 (-4.65%) | 2,596,050 |
| 5 Jan 2012 | CNY | 17.9 | 17.93 | 16.36 | 16.36 | 10.9067 | -1.82 (-10.01%) | 3,313,217 |
| 4 Jan 2012 | CNY | 18.14 | 18.77 | 17.9 | 18.18 | 12.12 | +0.27 (+1.51%) | 2,640,042 |
| 30 Dec 2011 | CNY | 17.8 | 18 | 17.5 | 17.91 | 11.94 | +0.3 (+1.70%) | 1,632,112 |
| 29 Dec 2011 | CNY | 19.22 | 19.22 | 17.58 | 17.61 | 11.74 | -0.49 (-2.71%) | 2,094,955 |
| 28 Dec 2011 | CNY | 18.05 | 18.63 | 17.71 | 18.1 | 12.0667 | -0.66 (-3.52%) | 2,477,989 |
| 27 Dec 2011 | CNY | 19.27 | 19.83 | 18.66 | 18.76 | 12.5067 | -0.81 (-4.14%) | 2,820,119 |
| 26 Dec 2011 | CNY | 19.73 | 20.89 | 19.51 | 19.57 | 13.0467 | -0.27 (-1.36%) | 4,441,200 |
| 23 Dec 2011 | CNY | 18.9 | 19.89 | 18.7 | 19.84 | 13.2267 | +0.78 (+4.09%) | 3,731,659 |
| 22 Dec 2011 | CNY | 18 | 19.23 | 17.65 | 19.06 | 12.7067 | +0.6 (+3.25%) | 2,535,434 |
| 21 Dec 2011 | CNY | 19.2 | 19.53 | 18.46 | 18.46 | 12.3067 | -0.55 (-2.89%) | 2,177,997 |
| 20 Dec 2011 | CNY | 19.3 | 19.85 | 18.75 | 19.01 | 12.6733 | -0.29 (-1.50%) | 3,082,044 |
| 19 Dec 2011 | CNY | 18 | 19.45 | 17.91 | 19.3 | 12.8667 | +0.8 (+4.32%) | 3,214,386 |
| 16 Dec 2011 | CNY | 17.69 | 18.65 | 17.05 | 18.5 | 12.3333 | +0.59 (+3.29%) | 3,157,354 |
| 15 Dec 2011 | CNY | 19.9 | 19.9 | 17.91 | 17.91 | 11.94 | -1.99 (-10%) | 4,941,120 |
