| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2013 | CNY | 16.17 | 16.17 | 15.81 | 15.9 | 15.9 | -0.19 (-1.18%) | 3,510,747 |
| 16 Dec 2013 | CNY | 16.11 | 16.3 | 16.01 | 16.09 | 16.09 | -0.1 (-0.62%) | 3,746,614 |
| 13 Dec 2013 | CNY | 16.15 | 16.31 | 16.02 | 16.19 | 16.19 | -0.09 (-0.55%) | 3,777,266 |
| 12 Dec 2013 | CNY | 16.08 | 16.44 | 16.01 | 16.28 | 16.28 | +0.22 (+1.37%) | 5,955,764 |
| 11 Dec 2013 | CNY | 16.28 | 16.31 | 16 | 16.06 | 16.06 | -0.27 (-1.65%) | 6,301,257 |
| 10 Dec 2013 | CNY | 16.66 | 16.78 | 16.23 | 16.33 | 16.33 | -0.32 (-1.92%) | 7,864,949 |
| 9 Dec 2013 | CNY | 16.62 | 16.76 | 16.56 | 16.65 | 16.65 | +0.03 (+0.18%) | 5,130,879 |
| 6 Dec 2013 | CNY | 17.05 | 17.07 | 16.51 | 16.62 | 16.62 | -0.5 (-2.92%) | 11,258,531 |
| 5 Dec 2013 | CNY | 17.94 | 18.08 | 17.1 | 17.12 | 17.12 | -0.53 (-3.00%) | 25,756,987 |
| 4 Dec 2013 | CNY | 17.17 | 17.85 | 17.15 | 17.65 | 17.65 | +0.64 (+3.76%) | 23,459,195 |
| 3 Dec 2013 | CNY | 15.91 | 17.52 | 15.6 | 17.01 | 17.01 | +1.07 (+6.71%) | 14,367,890 |
| 2 Dec 2013 | CNY | 16.73 | 16.97 | 15.88 | 15.94 | 15.94 | -1.44 (-8.29%) | 11,195,600 |
| 29 Nov 2013 | CNY | 17.18 | 17.42 | 16.96 | 17.38 | 17.38 | +0.22 (+1.28%) | 12,256,637 |
| 28 Nov 2013 | CNY | 17.99 | 18.11 | 17.11 | 17.16 | 17.16 | -0.29 (-1.66%) | 16,039,828 |
| 27 Nov 2013 | CNY | 16.87 | 17.55 | 16.76 | 17.45 | 17.45 | +0.6 (+3.56%) | 10,978,569 |
| 26 Nov 2013 | CNY | 16.63 | 16.95 | 16.57 | 16.85 | 16.85 | +0.19 (+1.14%) | 5,727,058 |
| 25 Nov 2013 | CNY | 16.99 | 17.06 | 16.62 | 16.66 | 16.66 | -0.38 (-2.23%) | 7,361,397 |
| 22 Nov 2013 | CNY | 17.51 | 17.55 | 17.01 | 17.04 | 17.04 | -0.37 (-2.13%) | 8,980,650 |
| 21 Nov 2013 | CNY | 16.85 | 17.63 | 16.71 | 17.41 | 17.41 | +0.56 (+3.32%) | 21,634,528 |
| 20 Nov 2013 | CNY | 16.4 | 16.88 | 16.32 | 16.85 | 16.85 | +0.47 (+2.87%) | 11,334,990 |
| 19 Nov 2013 | CNY | 16.35 | 16.46 | 16.19 | 16.38 | 16.38 | -0.05 (-0.30%) | 7,892,377 |
| 18 Nov 2013 | CNY | 16.18 | 16.56 | 15.87 | 16.43 | 16.43 | +0.49 (+3.07%) | 13,252,043 |
| 15 Nov 2013 | CNY | 15.52 | 16.07 | 15.46 | 15.94 | 15.94 | +0.39 (+2.51%) | 9,309,950 |
| 14 Nov 2013 | CNY | 15.22 | 15.64 | 15.2 | 15.55 | 15.55 | +0.26 (+1.70%) | 5,065,964 |
| 13 Nov 2013 | CNY | 15.8 | 15.8 | 15.27 | 15.29 | 15.29 | -0.61 (-3.84%) | 5,157,312 |
| 12 Nov 2013 | CNY | 15.7 | 15.97 | 15.65 | 15.9 | 15.9 | +0.21 (+1.34%) | 5,049,429 |
| 11 Nov 2013 | CNY | 15.44 | 15.74 | 15.3 | 15.69 | 15.69 | +0.25 (+1.62%) | 3,722,383 |
| 8 Nov 2013 | CNY | 15.26 | 15.8 | 15.2 | 15.44 | 15.44 | +0.08 (+0.52%) | 4,066,811 |
| 7 Nov 2013 | CNY | 15.66 | 15.67 | 15.35 | 15.36 | 15.36 | -0.3 (-1.92%) | 2,943,109 |
| 6 Nov 2013 | CNY | 15.85 | 16.09 | 15.65 | 15.66 | 15.66 | -0.23 (-1.45%) | 5,410,703 |
