| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 19.7457 | 19.7457 | 19.7457 | 19.7457 | 19.7457 | 0.0 (0.0%) | 0 |
| 3 Jan 2014 | CNY | 19.5965 | 19.823 | 19.4529 | 19.7457 | 19.7457 | +0.111 (+0.56%) | 9,137,059 |
| 2 Jan 2014 | CNY | 19.1933 | 19.6904 | 19.1768 | 19.6352 | 19.6352 | +0.541 (+2.83%) | 6,573,078 |
| 31 Dec 2013 | CNY | 19.6352 | 19.6352 | 18.3262 | 19.0939 | 19.0939 | -0.569 (-2.89%) | 6,244,435 |
| 30 Dec 2013 | CNY | 20.1047 | 20.1212 | 19.6076 | 19.6628 | 19.6628 | -0.364 (-1.82%) | 8,322,902 |
| 27 Dec 2013 | CNY | 19.5137 | 20.066 | 19.3314 | 20.0273 | 20.0273 | +0.597 (+3.07%) | 10,634,259 |
| 26 Dec 2013 | CNY | 19.6076 | 19.6959 | 19.2486 | 19.4308 | 19.4308 | -0.144 (-0.73%) | 6,133,846 |
| 25 Dec 2013 | CNY | 19.0552 | 19.6076 | 18.9724 | 19.5744 | 19.5744 | +0.74 (+3.93%) | 7,996,796 |
| 24 Dec 2013 | CNY | 18.7791 | 19.1878 | 18.7791 | 18.8343 | 18.8343 | +0.055 (+0.29%) | 3,716,239 |
| 23 Dec 2013 | CNY | 18.5029 | 18.9061 | 18.4587 | 18.7791 | 18.7791 | +0.254 (+1.37%) | 2,506,538 |
| 20 Dec 2013 | CNY | 18.8067 | 19 | 18.5029 | 18.525 | 18.525 | -0.26 (-1.38%) | 2,724,248 |
| 19 Dec 2013 | CNY | 19.1933 | 19.2596 | 18.7791 | 18.7846 | 18.7846 | -0.282 (-1.48%) | 2,458,849 |
| 18 Dec 2013 | CNY | 19.0829 | 19.2651 | 19.0552 | 19.0663 | 19.0663 | 0.0 (0.0%) | 2,618,713 |
| 17 Dec 2013 | CNY | 18.8675 | 19.2651 | 18.757 | 19.0663 | 19.0663 | +0.204 (+1.08%) | 3,931,320 |
| 16 Dec 2013 | CNY | 19.3701 | 19.4916 | 18.7791 | 18.8619 | 18.8619 | -0.447 (-2.32%) | 4,763,230 |
| 13 Dec 2013 | CNY | 19.2541 | 19.4308 | 19.0442 | 19.3093 | 19.3093 | +0.039 (+0.20%) | 2,676,398 |
| 12 Dec 2013 | CNY | 19.0552 | 19.4363 | 19.0552 | 19.2707 | 19.2707 | +0.215 (+1.13%) | 4,391,243 |
| 11 Dec 2013 | CNY | 19.2044 | 19.3314 | 18.8895 | 19.0552 | 19.0552 | -0.171 (-0.89%) | 4,457,798 |
| 10 Dec 2013 | CNY | 19.8009 | 19.8009 | 19.0552 | 19.2265 | 19.2265 | -0.547 (-2.77%) | 7,585,364 |
| 9 Dec 2013 | CNY | 19.6407 | 19.9169 | 19.6407 | 19.7733 | 19.7733 | +0.221 (+1.13%) | 3,869,820 |
| 6 Dec 2013 | CNY | 19.5523 | 19.6959 | 19.4695 | 19.5523 | 19.5523 | -0.055 (-0.28%) | 4,148,697 |
| 5 Dec 2013 | CNY | 19.8561 | 20.0494 | 19.4971 | 19.6076 | 19.6076 | -0.215 (-1.09%) | 7,185,542 |
| 4 Dec 2013 | CNY | 19.7733 | 19.9942 | 19.5523 | 19.823 | 19.823 | +0.055 (+0.28%) | 7,940,952 |
| 3 Dec 2013 | CNY | 19.4087 | 19.8727 | 19.3922 | 19.7677 | 19.7677 | +0.37 (+1.91%) | 7,945,860 |
| 2 Dec 2013 | CNY | 20.8834 | 20.9276 | 19.3701 | 19.3977 | 19.3977 | -2.088 (-9.72%) | 18,062,617 |
| 29 Nov 2013 | CNY | 21.2093 | 22.1593 | 21.1983 | 21.4855 | 21.4855 | +0.249 (+1.17%) | 18,111,131 |
| 28 Nov 2013 | CNY | 21.5518 | 21.7175 | 21.1541 | 21.2369 | 21.2369 | -0.685 (-3.12%) | 19,715,956 |
| 27 Nov 2013 | CNY | 20.309 | 22.3305 | 19.9445 | 21.9218 | 21.9218 | +1.618 (+7.97%) | 34,899,332 |
| 26 Nov 2013 | CNY | 20.1323 | 20.5189 | 19.7954 | 20.3035 | 20.3035 | -0.088 (-0.43%) | 8,967,330 |
| 25 Nov 2013 | CNY | 20.6846 | 21.1872 | 20.193 | 20.3919 | 20.3919 | +0.204 (+1.01%) | 13,057,513 |
