| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 16.6187 | 17.5139 | 16.033 | 16.1663 | 16.1663 | -0.309 (-1.88%) | 8,330,226 |
| 3 Jan 2014 | CNY | 15.952 | 16.7425 | 15.9234 | 16.4758 | 16.4758 | +0.552 (+3.47%) | 10,386,354 |
| 2 Jan 2014 | CNY | 14.8092 | 16.1901 | 14.8092 | 15.9234 | 15.9234 | +0.924 (+6.16%) | 8,819,598 |
| 31 Dec 2013 | CNY | 14.6997 | 15.0616 | 14.514 | 14.9997 | 14.9997 | +0.233 (+1.58%) | 5,509,011 |
| 30 Dec 2013 | CNY | 14.4473 | 14.952 | 14.2616 | 14.7663 | 14.7663 | +0.338 (+2.34%) | 6,853,120 |
| 27 Dec 2013 | CNY | 14.214 | 14.6092 | 14.1283 | 14.4282 | 14.4282 | +0.205 (+1.44%) | 5,856,139 |
| 26 Dec 2013 | CNY | 14.4282 | 14.7044 | 14.1425 | 14.2235 | 14.2235 | -0.205 (-1.42%) | 4,186,829 |
| 25 Dec 2013 | CNY | 13.9044 | 14.7282 | 13.8949 | 14.4282 | 14.4282 | +0.528 (+3.80%) | 6,190,395 |
| 24 Dec 2013 | CNY | 14.0949 | 14.1759 | 13.7521 | 13.8997 | 13.8997 | -0.067 (-0.48%) | 2,786,066 |
| 23 Dec 2013 | CNY | 13.6759 | 14.0473 | 13.1997 | 13.9664 | 13.9664 | +0.433 (+3.20%) | 3,728,227 |
| 20 Dec 2013 | CNY | 13.7616 | 13.814 | 13.4187 | 13.533 | 13.533 | -0.281 (-2.03%) | 2,670,116 |
| 19 Dec 2013 | CNY | 13.9616 | 14.0044 | 13.6092 | 13.814 | 13.814 | -0.11 (-0.79%) | 1,855,037 |
| 18 Dec 2013 | CNY | 13.6568 | 14.0616 | 13.5949 | 13.9235 | 13.9235 | +0.162 (+1.18%) | 2,180,670 |
| 17 Dec 2013 | CNY | 13.9521 | 13.9521 | 13.4759 | 13.7616 | 13.7616 | -0.191 (-1.37%) | 1,627,152 |
| 16 Dec 2013 | CNY | 14.2854 | 14.2854 | 13.7616 | 13.9521 | 13.9521 | -0.357 (-2.50%) | 2,115,661 |
| 13 Dec 2013 | CNY | 14.0521 | 14.3806 | 13.9044 | 14.3092 | 14.3092 | +0.143 (+1.01%) | 4,347,584 |
| 12 Dec 2013 | CNY | 13.5235 | 14.1949 | 13.4045 | 14.1663 | 14.1663 | +0.624 (+4.61%) | 5,016,254 |
| 11 Dec 2013 | CNY | 13.5711 | 13.8378 | 13.4283 | 13.5426 | 13.5426 | -0.038 (-0.28%) | 2,161,772 |
| 10 Dec 2013 | CNY | 12.9283 | 13.6664 | 12.8616 | 13.5806 | 13.5806 | +0.628 (+4.85%) | 4,526,327 |
| 9 Dec 2013 | CNY | 13.2283 | 13.2283 | 12.8378 | 12.9521 | 12.9521 | +0.043 (+0.33%) | 2,565,956 |
| 6 Dec 2013 | CNY | 13.2854 | 13.314 | 12.7045 | 12.9092 | 12.9092 | -0.233 (-1.78%) | 3,236,715 |
| 5 Dec 2013 | CNY | 13.6187 | 13.9044 | 13.1426 | 13.1426 | 13.1426 | -0.628 (-4.56%) | 4,162,656 |
| 4 Dec 2013 | CNY | 13.6187 | 13.9949 | 13.5949 | 13.7711 | 13.7711 | +0.105 (+0.77%) | 2,581,706 |
| 3 Dec 2013 | CNY | 13.1949 | 13.714 | 13.1949 | 13.6664 | 13.6664 | +0.224 (+1.66%) | 2,393,118 |
| 2 Dec 2013 | CNY | 14.0711 | 14.214 | 13.1568 | 13.4426 | 13.4426 | -0.986 (-6.83%) | 7,316,707 |
| 29 Nov 2013 | CNY | 14.3568 | 14.4997 | 14.214 | 14.4282 | 14.4282 | -0.029 (-0.20%) | 2,687,956 |
| 28 Nov 2013 | CNY | 14.2378 | 14.5282 | 14.0044 | 14.4568 | 14.4568 | +0.219 (+1.54%) | 4,777,056 |
| 27 Nov 2013 | CNY | 14.214 | 14.3092 | 13.9521 | 14.2378 | 14.2378 | +0.067 (+0.47%) | 3,203,518 |
| 26 Nov 2013 | CNY | 13.9521 | 14.2283 | 13.9378 | 14.1711 | 14.1711 | +0.081 (+0.57%) | 3,430,573 |
| 25 Nov 2013 | CNY | 13.8521 | 14.2283 | 13.6425 | 14.0902 | 14.0902 | +0.252 (+1.82%) | 3,279,021 |
