| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 26.43 | 26.46 | 25.4 | 25.55 | 25.55 | -0.8 (-3.04%) | 1,924,356 |
| 3 Jan 2014 | CNY | 26.72 | 26.72 | 26.3 | 26.35 | 26.35 | -0.37 (-1.38%) | 1,364,897 |
| 2 Jan 2014 | CNY | 26.9 | 26.98 | 26.56 | 26.72 | 26.72 | -0.28 (-1.04%) | 1,366,860 |
| 31 Dec 2013 | CNY | 26.26 | 27.49 | 26.26 | 27 | 27 | +0.57 (+2.16%) | 3,599,741 |
| 30 Dec 2013 | CNY | 26.77 | 26.9 | 26.35 | 26.43 | 26.43 | -0.25 (-0.94%) | 1,100,260 |
| 27 Dec 2013 | CNY | 26.28 | 26.94 | 26.24 | 26.68 | 26.68 | +0.41 (+1.56%) | 1,000,526 |
| 26 Dec 2013 | CNY | 27.13 | 27.13 | 26.2 | 26.27 | 26.27 | -0.73 (-2.70%) | 1,440,744 |
| 25 Dec 2013 | CNY | 26.89 | 27.11 | 26.8 | 27 | 27 | +0.13 (+0.48%) | 701,867 |
| 24 Dec 2013 | CNY | 27 | 27.13 | 26.79 | 26.87 | 26.87 | +0.07 (+0.26%) | 738,952 |
| 23 Dec 2013 | CNY | 26.97 | 27.05 | 26.6 | 26.8 | 26.8 | -0.17 (-0.63%) | 953,450 |
| 20 Dec 2013 | CNY | 27.57 | 27.73 | 26.94 | 26.97 | 26.97 | -0.6 (-2.18%) | 1,641,416 |
| 19 Dec 2013 | CNY | 28.27 | 28.27 | 27.55 | 27.57 | 27.57 | -0.47 (-1.68%) | 1,811,030 |
| 18 Dec 2013 | CNY | 28.1 | 28.29 | 28 | 28.04 | 28.04 | -0.02 (-0.07%) | 819,172 |
| 17 Dec 2013 | CNY | 28.21 | 28.39 | 28.01 | 28.06 | 28.06 | -0.14 (-0.50%) | 962,769 |
| 16 Dec 2013 | CNY | 28.85 | 29.05 | 28.19 | 28.2 | 28.2 | -0.7 (-2.42%) | 1,394,773 |
| 13 Dec 2013 | CNY | 28.57 | 29.14 | 28.56 | 28.9 | 28.9 | +0.05 (+0.17%) | 955,972 |
| 12 Dec 2013 | CNY | 28.88 | 29.04 | 28.75 | 28.85 | 28.85 | -0.05 (-0.17%) | 1,047,728 |
| 11 Dec 2013 | CNY | 28.62 | 29.2 | 28.54 | 28.9 | 28.9 | +0.08 (+0.28%) | 1,656,489 |
| 10 Dec 2013 | CNY | 29.18 | 29.23 | 28.8 | 28.82 | 28.82 | -0.35 (-1.20%) | 1,459,433 |
| 9 Dec 2013 | CNY | 29.08 | 29.32 | 28.7 | 29.17 | 29.17 | +0.07 (+0.24%) | 1,971,095 |
| 6 Dec 2013 | CNY | 28.8 | 29.13 | 28.75 | 29.1 | 29.1 | +0.22 (+0.76%) | 1,916,610 |
| 5 Dec 2013 | CNY | 28.5 | 28.93 | 28.43 | 28.88 | 28.88 | +0.28 (+0.98%) | 1,558,918 |
| 4 Dec 2013 | CNY | 28.32 | 28.82 | 28.22 | 28.6 | 28.6 | +0.21 (+0.74%) | 2,121,534 |
| 3 Dec 2013 | CNY | 28.15 | 28.48 | 27.95 | 28.39 | 28.39 | +0.22 (+0.78%) | 2,120,993 |
| 2 Dec 2013 | CNY | 28.5 | 28.85 | 28 | 28.17 | 28.17 | -0.77 (-2.66%) | 2,968,024 |
| 29 Nov 2013 | CNY | 29.18 | 29.23 | 28.78 | 28.94 | 28.94 | -0.24 (-0.82%) | 1,778,049 |
| 28 Nov 2013 | CNY | 28.8 | 29.35 | 28.7 | 29.18 | 29.18 | +0.5 (+1.74%) | 2,269,444 |
| 27 Nov 2013 | CNY | 28.6 | 28.77 | 28.4 | 28.68 | 28.68 | +0.06 (+0.21%) | 1,362,558 |
| 26 Nov 2013 | CNY | 28.86 | 28.94 | 28.45 | 28.62 | 28.62 | -0.19 (-0.66%) | 1,094,530 |
| 25 Nov 2013 | CNY | 28.57 | 29.08 | 28.46 | 28.81 | 28.81 | +0.24 (+0.84%) | 1,247,780 |
