| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2013 | CNY | 38.55 | 39.87 | 38.1 | 39.13 | 39.13 | +0.13 (+0.33%) | 10,240,108 |
| 25 Sep 2013 | CNY | 40.87 | 41.3 | 39 | 39 | 39 | -1.92 (-4.69%) | 12,111,113 |
| 24 Sep 2013 | CNY | 41 | 42.48 | 40.76 | 40.92 | 40.92 | -0.63 (-1.52%) | 16,125,967 |
| 23 Sep 2013 | CNY | 39 | 42.33 | 38.55 | 41.55 | 41.55 | +2.55 (+6.54%) | 24,698,617 |
| 18 Sep 2013 | CNY | 39.73 | 40.28 | 36.52 | 39 | 39 | 0.0 (0.0%) | 25,632,031 |
| 17 Sep 2013 | CNY | 39.98 | 40.5 | 38.5 | 39 | 39 | -0.58 (-1.47%) | 12,567,389 |
| 16 Sep 2013 | CNY | 40.27 | 41.49 | 39.28 | 39.58 | 39.58 | -0.94 (-2.32%) | 14,554,393 |
| 13 Sep 2013 | CNY | 40.64 | 41.26 | 39.8 | 40.52 | 40.52 | +0.01 (+0.02%) | 16,930,827 |
| 12 Sep 2013 | CNY | 41.5 | 42.96 | 40.3 | 40.51 | 40.51 | -1.2 (-2.88%) | 26,640,355 |
| 11 Sep 2013 | CNY | 39.4 | 41.71 | 37.94 | 41.71 | 41.71 | +3.79 (+9.99%) | 35,041,002 |
| 10 Sep 2013 | CNY | 37.5 | 39.3 | 36.94 | 37.92 | 37.92 | +0.3 (+0.80%) | 21,561,397 |
| 9 Sep 2013 | CNY | 37.88 | 39.25 | 37.27 | 37.62 | 37.62 | +1.1 (+3.01%) | 29,299,451 |
| 6 Sep 2013 | CNY | 33.15 | 36.52 | 33.03 | 36.52 | 36.52 | +3.32 (+10%) | 28,845,148 |
| 5 Sep 2013 | CNY | 33.11 | 33.45 | 32.67 | 33.2 | 33.2 | -0.09 (-0.27%) | 7,023,731 |
| 4 Sep 2013 | CNY | 33.45 | 33.98 | 33.13 | 33.29 | 33.29 | +0.05 (+0.15%) | 7,655,852 |
| 3 Sep 2013 | CNY | 32.24 | 33.46 | 32.07 | 33.24 | 33.24 | +1.29 (+4.04%) | 10,376,519 |
| 2 Sep 2013 | CNY | 31.77 | 32.59 | 31.6 | 31.95 | 31.95 | +0.18 (+0.57%) | 8,970,937 |
| 30 Aug 2013 | CNY | 33.39 | 33.5 | 30.98 | 31.77 | 31.77 | -1.41 (-4.25%) | 14,904,542 |
| 29 Aug 2013 | CNY | 33.24 | 33.95 | 33.09 | 33.18 | 33.18 | -0.07 (-0.21%) | 7,567,115 |
| 28 Aug 2013 | CNY | 34.12 | 34.15 | 33.21 | 33.25 | 33.25 | -1.21 (-3.51%) | 13,946,742 |
| 27 Aug 2013 | CNY | 34.9 | 34.9 | 33.87 | 34.46 | 34.46 | -0.64 (-1.82%) | 13,200,806 |
| 26 Aug 2013 | CNY | 35.8 | 35.8 | 34.6 | 35.1 | 35.1 | -0.86 (-2.39%) | 17,320,695 |
| 23 Aug 2013 | CNY | 35.36 | 36.18 | 34.75 | 35.96 | 35.96 | +0.7 (+1.99%) | 14,293,136 |
| 22 Aug 2013 | CNY | 33.86 | 35.44 | 33.66 | 35.26 | 35.26 | +1.41 (+4.17%) | 8,948,744 |
| 21 Aug 2013 | CNY | 33.96 | 34.06 | 33.43 | 33.85 | 33.85 | +0.1 (+0.30%) | 4,163,619 |
| 20 Aug 2013 | CNY | 34.11 | 34.49 | 33.5 | 33.75 | 33.75 | -0.53 (-1.55%) | 5,104,018 |
| 19 Aug 2013 | CNY | 33.3 | 34.59 | 33.01 | 34.28 | 34.28 | +0.81 (+2.42%) | 5,152,486 |
| 16 Aug 2013 | CNY | 34.29 | 35 | 33.32 | 33.47 | 33.47 | -0.99 (-2.87%) | 6,805,082 |
| 15 Aug 2013 | CNY | 35.35 | 35.59 | 34.46 | 34.46 | 34.46 | -1.23 (-3.45%) | 7,886,665 |
| 14 Aug 2013 | CNY | 36.02 | 36.68 | 35.5 | 35.69 | 35.69 | -0.39 (-1.08%) | 7,147,310 |
