| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 18.97 | 18.97 | 18.1 | 18.185 | 18.185 | -0.795 (-4.19%) | 15,417,204 |
| 3 Jan 2014 | CNY | 18.44 | 19.105 | 18.4 | 18.98 | 18.98 | +0.33 (+1.77%) | 32,008,552 |
| 2 Jan 2014 | CNY | 17.4 | 18.97 | 17.4 | 18.65 | 18.65 | +1.11 (+6.33%) | 33,872,518 |
| 31 Dec 2013 | CNY | 17.385 | 17.85 | 17.31 | 17.54 | 17.54 | +0.155 (+0.89%) | 12,408,908 |
| 30 Dec 2013 | CNY | 17.84 | 17.865 | 17.3 | 17.385 | 17.385 | -0.405 (-2.28%) | 12,502,378 |
| 27 Dec 2013 | CNY | 17.58 | 17.915 | 17.44 | 17.79 | 17.79 | +0.185 (+1.05%) | 9,711,738 |
| 26 Dec 2013 | CNY | 18 | 18.01 | 17.5 | 17.605 | 17.605 | -0.485 (-2.68%) | 9,813,112 |
| 25 Dec 2013 | CNY | 17.94 | 18.265 | 17.76 | 18.09 | 18.09 | +0.165 (+0.92%) | 10,598,276 |
| 24 Dec 2013 | CNY | 17.4 | 18.08 | 17.4 | 17.925 | 17.925 | +0.65 (+3.76%) | 14,663,294 |
| 23 Dec 2013 | CNY | 16.9 | 17.3 | 16.875 | 17.275 | 17.275 | +0.225 (+1.32%) | 9,954,964 |
| 20 Dec 2013 | CNY | 17.625 | 17.625 | 16.805 | 17.05 | 17.05 | -0.4 (-2.29%) | 15,637,148 |
| 19 Dec 2013 | CNY | 17.93 | 18.03 | 17.35 | 17.45 | 17.45 | -0.46 (-2.57%) | 19,000,282 |
| 18 Dec 2013 | CNY | 17.83 | 18.05 | 17.655 | 17.91 | 17.91 | +0.08 (+0.45%) | 7,863,434 |
| 17 Dec 2013 | CNY | 18.1 | 18.125 | 17.775 | 17.83 | 17.83 | -0.215 (-1.19%) | 7,785,638 |
| 16 Dec 2013 | CNY | 18.32 | 18.32 | 17.915 | 18.045 | 18.045 | -0.145 (-0.80%) | 8,379,558 |
| 13 Dec 2013 | CNY | 18 | 18.545 | 17.99 | 18.19 | 18.19 | -0.21 (-1.14%) | 10,921,662 |
| 12 Dec 2013 | CNY | 18.085 | 18.485 | 18 | 18.4 | 18.4 | +0.285 (+1.57%) | 10,422,432 |
| 11 Dec 2013 | CNY | 17.99 | 18.275 | 17.905 | 18.115 | 18.115 | -0.11 (-0.60%) | 10,606,702 |
| 10 Dec 2013 | CNY | 18.25 | 18.385 | 18.05 | 18.225 | 18.225 | +0.11 (+0.61%) | 9,339,552 |
| 9 Dec 2013 | CNY | 18.25 | 18.425 | 17.87 | 18.115 | 18.115 | +0.025 (+0.14%) | 10,545,648 |
| 6 Dec 2013 | CNY | 18.35 | 18.65 | 18.01 | 18.09 | 18.09 | -0.26 (-1.42%) | 12,628,666 |
| 5 Dec 2013 | CNY | 18.99 | 19.105 | 18.3 | 18.35 | 18.35 | -0.61 (-3.22%) | 14,943,516 |
| 4 Dec 2013 | CNY | 18.7 | 19.37 | 18.55 | 18.96 | 18.96 | +0.26 (+1.39%) | 16,159,198 |
| 3 Dec 2013 | CNY | 18.8 | 18.84 | 18.245 | 18.7 | 18.7 | 0.0 (0.0%) | 12,968,132 |
| 2 Dec 2013 | CNY | 18.755 | 19.225 | 18.55 | 18.7 | 18.7 | -0.61 (-3.16%) | 19,113,556 |
| 29 Nov 2013 | CNY | 19.425 | 19.585 | 19.035 | 19.31 | 19.31 | -0.28 (-1.43%) | 19,036,306 |
| 28 Nov 2013 | CNY | 19.75 | 20.05 | 19.36 | 19.59 | 19.59 | -0.16 (-0.81%) | 25,181,316 |
| 27 Nov 2013 | CNY | 18.4 | 19.9 | 18.4 | 19.75 | 19.75 | +1.25 (+6.76%) | 39,794,458 |
| 26 Nov 2013 | CNY | 18.25 | 18.545 | 17.705 | 18.5 | 18.5 | +0.305 (+1.68%) | 12,396,858 |
| 25 Nov 2013 | CNY | 17.8 | 18.41 | 17.8 | 18.195 | 18.195 | +0.195 (+1.08%) | 8,778,900 |
