| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2011 | CNY | 17.22 | 18.21 | 17.22 | 18.1 | 18.1 | +0.2 (+1.12%) | 534,167 |
| 5 Dec 2011 | CNY | 18.2 | 18.21 | 17.16 | 17.9 | 17.9 | -0.3 (-1.65%) | 809,124 |
| 2 Dec 2011 | CNY | 18.75 | 18.79 | 17.92 | 18.2 | 18.2 | -0.54 (-2.88%) | 1,036,326 |
| 1 Dec 2011 | CNY | 18.19 | 18.75 | 18.01 | 18.74 | 18.74 | +0.74 (+4.11%) | 2,062,965 |
| 30 Nov 2011 | CNY | 18.15 | 18.36 | 17.13 | 18 | 18 | -0.22 (-1.21%) | 1,722,165 |
| 29 Nov 2011 | CNY | 18.15 | 18.28 | 17.81 | 18.22 | 18.22 | +0.02 (+0.11%) | 801,503 |
| 28 Nov 2011 | CNY | 18.5 | 18.61 | 17.77 | 18.2 | 18.2 | -0.12 (-0.66%) | 1,607,461 |
| 25 Nov 2011 | CNY | 19 | 19.13 | 18.32 | 18.32 | 18.32 | -0.68 (-3.58%) | 1,103,514 |
| 24 Nov 2011 | CNY | 18.83 | 19.25 | 18.46 | 19 | 19 | +0.2 (+1.06%) | 2,089,381 |
| 23 Nov 2011 | CNY | 18.5 | 19 | 18.43 | 18.8 | 18.8 | +0.3 (+1.62%) | 1,818,013 |
| 22 Nov 2011 | CNY | 17.75 | 18.6 | 17.46 | 18.5 | 18.5 | +0.6 (+3.35%) | 1,754,689 |
| 21 Nov 2011 | CNY | 18.13 | 18.34 | 17.66 | 17.9 | 17.9 | -0.5 (-2.72%) | 1,247,982 |
| 18 Nov 2011 | CNY | 18.31 | 18.49 | 17.6 | 18.4 | 18.4 | -0.48 (-2.54%) | 3,409,848 |
| 17 Nov 2011 | CNY | 18.21 | 19.86 | 18.21 | 18.88 | 18.88 | +0.83 (+4.60%) | 4,881,573 |
| 16 Nov 2011 | CNY | 18.73 | 18.88 | 18.01 | 18.05 | 18.05 | -0.82 (-4.35%) | 1,471,677 |
| 15 Nov 2011 | CNY | 18.36 | 18.99 | 18.26 | 18.87 | 18.87 | +0.5 (+2.72%) | 2,047,306 |
| 14 Nov 2011 | CNY | 18.26 | 18.65 | 18.11 | 18.37 | 18.37 | +0.37 (+2.06%) | 2,106,649 |
| 11 Nov 2011 | CNY | 17.99 | 18.16 | 17.8 | 18 | 18 | -0.06 (-0.33%) | 1,014,576 |
| 10 Nov 2011 | CNY | 17.35 | 18.4 | 17.01 | 18.06 | 18.06 | +0.76 (+4.39%) | 3,890,636 |
| 9 Nov 2011 | CNY | 17.32 | 17.47 | 16.91 | 17.3 | 17.3 | -0.1 (-0.57%) | 1,218,392 |
| 8 Nov 2011 | CNY | 17.79 | 17.79 | 17.13 | 17.4 | 17.4 | -0.35 (-1.97%) | 848,183 |
| 7 Nov 2011 | CNY | 17.42 | 18.07 | 17.39 | 17.75 | 17.75 | +0.15 (+0.85%) | 2,009,609 |
| 4 Nov 2011 | CNY | 17.76 | 17.84 | 17.41 | 17.6 | 17.6 | -0.15 (-0.85%) | 1,075,389 |
| 3 Nov 2011 | CNY | 17.75 | 18.25 | 17.35 | 17.75 | 17.75 | +0.03 (+0.17%) | 2,118,107 |
| 2 Nov 2011 | CNY | 16.6 | 17.72 | 16.6 | 17.72 | 17.72 | +0.73 (+4.30%) | 2,021,721 |
| 1 Nov 2011 | CNY | 16.93 | 17.32 | 16.74 | 16.99 | 16.99 | -0.21 (-1.22%) | 1,322,636 |
| 31 Oct 2011 | CNY | 17.12 | 17.45 | 16.7 | 17.2 | 17.2 | +0.2 (+1.18%) | 2,398,331 |
| 28 Oct 2011 | CNY | 16.3 | 17 | 16.18 | 17 | 17 | +0.71 (+4.36%) | 3,265,798 |
| 27 Oct 2011 | CNY | 15.94 | 16.56 | 15.5 | 16.29 | 16.29 | +0.63 (+4.02%) | 4,360,414 |
| 26 Oct 2011 | CNY | 15 | 15.82 | 14.75 | 15.66 | 15.66 | +0.66 (+4.40%) | 1,935,361 |
