| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | CNY | 19.87 | 19.93 | 19.52 | 19.69 | 19.69 | -0.18 (-0.91%) | 2,308,931 |
| 2 Jan 2014 | CNY | 19.73 | 20.05 | 19.5 | 19.87 | 19.87 | -0.13 (-0.65%) | 4,351,854 |
| 31 Dec 2013 | CNY | 19.45 | 20.45 | 19.05 | 20 | 20 | +0.47 (+2.41%) | 8,524,479 |
| 30 Dec 2013 | CNY | 19.64 | 19.95 | 19.3 | 19.53 | 19.53 | -0.09 (-0.46%) | 2,447,317 |
| 27 Dec 2013 | CNY | 19.21 | 19.7 | 19.21 | 19.62 | 19.62 | +0.28 (+1.45%) | 1,633,612 |
| 26 Dec 2013 | CNY | 19.66 | 20.1 | 19.3 | 19.34 | 19.34 | -0.34 (-1.73%) | 2,368,735 |
| 25 Dec 2013 | CNY | 19.03 | 20.05 | 19 | 19.68 | 19.68 | +0.65 (+3.42%) | 4,164,478 |
| 24 Dec 2013 | CNY | 18.68 | 19.2 | 18.63 | 19.03 | 19.03 | +0.43 (+2.31%) | 2,201,276 |
| 23 Dec 2013 | CNY | 18.85 | 18.94 | 18.35 | 18.6 | 18.6 | -0.2 (-1.06%) | 1,901,753 |
| 20 Dec 2013 | CNY | 19.4 | 19.49 | 18.78 | 18.8 | 18.8 | -0.58 (-2.99%) | 2,324,122 |
| 19 Dec 2013 | CNY | 19.62 | 19.76 | 19.3 | 19.38 | 19.38 | -0.22 (-1.12%) | 2,420,171 |
| 18 Dec 2013 | CNY | 20.03 | 20.08 | 19.55 | 19.6 | 19.6 | -0.39 (-1.95%) | 2,321,754 |
| 17 Dec 2013 | CNY | 19.75 | 20.16 | 19.7 | 19.99 | 19.99 | +0.31 (+1.58%) | 3,280,955 |
| 16 Dec 2013 | CNY | 19.82 | 20.14 | 19.48 | 19.68 | 19.68 | -0.13 (-0.66%) | 3,543,073 |
| 13 Dec 2013 | CNY | 19.85 | 19.99 | 19.69 | 19.81 | 19.81 | -0.04 (-0.20%) | 2,794,370 |
| 12 Dec 2013 | CNY | 19.93 | 20.15 | 19.74 | 19.85 | 19.85 | -0.21 (-1.05%) | 3,976,556 |
| 11 Dec 2013 | CNY | 20.19 | 20.48 | 19.85 | 20.06 | 20.06 | -0.17 (-0.84%) | 5,517,083 |
| 10 Dec 2013 | CNY | 19.95 | 20.35 | 19.8 | 20.23 | 20.23 | +0.3 (+1.51%) | 7,533,125 |
| 9 Dec 2013 | CNY | 19.85 | 20.28 | 19.62 | 19.93 | 19.93 | +0.04 (+0.20%) | 8,672,520 |
| 6 Dec 2013 | CNY | 19.22 | 19.97 | 19.03 | 19.89 | 19.89 | +0.67 (+3.49%) | 9,462,099 |
| 5 Dec 2013 | CNY | 18.78 | 19.43 | 18.76 | 19.22 | 19.22 | +0.39 (+2.07%) | 4,783,819 |
| 4 Dec 2013 | CNY | 18.6 | 19.06 | 18.51 | 18.83 | 18.83 | +0.18 (+0.97%) | 3,816,951 |
| 3 Dec 2013 | CNY | 18.21 | 18.79 | 18.21 | 18.65 | 18.65 | +0.45 (+2.47%) | 3,117,225 |
| 2 Dec 2013 | CNY | 18.94 | 18.94 | 18.08 | 18.2 | 18.2 | -0.84 (-4.41%) | 4,644,392 |
| 29 Nov 2013 | CNY | 19.17 | 19.2 | 18.91 | 19.04 | 19.04 | -0.13 (-0.68%) | 2,645,142 |
| 28 Nov 2013 | CNY | 19.15 | 19.31 | 19.02 | 19.17 | 19.17 | +0.11 (+0.58%) | 3,649,893 |
| 27 Nov 2013 | CNY | 19.05 | 19.24 | 18.87 | 19.06 | 19.06 | -0.05 (-0.26%) | 2,978,378 |
| 26 Nov 2013 | CNY | 19.02 | 19.12 | 18.82 | 19.11 | 19.11 | +0.1 (+0.53%) | 2,501,035 |
| 25 Nov 2013 | CNY | 18.47 | 19.18 | 18.38 | 19.01 | 19.01 | +0.54 (+2.92%) | 5,358,688 |
| 22 Nov 2013 | CNY | 18.42 | 18.64 | 18.4 | 18.47 | 18.47 | +0.02 (+0.11%) | 1,803,794 |
