| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2013 | CNY | 19.39 | 19.75 | 19.28 | 19.73 | 19.73 | +0.35 (+1.81%) | 3,049,283 |
| 8 Oct 2013 | CNY | 19.63 | 19.63 | 19 | 19.38 | 19.38 | -0.18 (-0.92%) | 4,080,311 |
| 30 Sep 2013 | CNY | 19.38 | 19.67 | 19.35 | 19.56 | 19.56 | +0.11 (+0.57%) | 2,386,314 |
| 27 Sep 2013 | CNY | 19.69 | 19.86 | 19.28 | 19.45 | 19.45 | -0.29 (-1.47%) | 3,779,607 |
| 26 Sep 2013 | CNY | 19.81 | 20.08 | 19.61 | 19.74 | 19.74 | -0.1 (-0.50%) | 2,719,648 |
| 25 Sep 2013 | CNY | 20.07 | 20.07 | 19.7 | 19.84 | 19.84 | -0.35 (-1.73%) | 4,646,431 |
| 24 Sep 2013 | CNY | 20.79 | 20.86 | 19.96 | 20.19 | 20.19 | -0.4 (-1.94%) | 6,599,312 |
| 23 Sep 2013 | CNY | 20.44 | 20.65 | 20.4 | 20.59 | 20.59 | +0.08 (+0.39%) | 3,209,740 |
| 18 Sep 2013 | CNY | 20.4 | 20.59 | 20.1 | 20.51 | 20.51 | -0.01 (-0.05%) | 3,396,710 |
| 17 Sep 2013 | CNY | 21.35 | 21.35 | 20.51 | 20.52 | 20.52 | -0.89 (-4.16%) | 5,021,704 |
| 16 Sep 2013 | CNY | 21.41 | 21.63 | 21.15 | 21.41 | 21.41 | +0.01 (+0.05%) | 5,725,090 |
| 13 Sep 2013 | CNY | 21 | 21.76 | 20.91 | 21.4 | 21.4 | +0.41 (+1.95%) | 8,910,022 |
| 12 Sep 2013 | CNY | 20.9 | 21.15 | 20.76 | 20.99 | 20.99 | +0.02 (+0.10%) | 5,102,712 |
| 11 Sep 2013 | CNY | 20.68 | 21.06 | 20.3 | 20.97 | 20.97 | +0.32 (+1.55%) | 6,893,146 |
| 10 Sep 2013 | CNY | 20.76 | 20.83 | 20.41 | 20.65 | 20.65 | -0.19 (-0.91%) | 4,493,256 |
| 9 Sep 2013 | CNY | 20.5 | 20.86 | 20.4 | 20.84 | 20.84 | +0.27 (+1.31%) | 4,768,346 |
| 6 Sep 2013 | CNY | 20.7 | 20.81 | 20.49 | 20.57 | 20.57 | -0.18 (-0.87%) | 3,372,785 |
| 5 Sep 2013 | CNY | 20.72 | 20.91 | 20.4 | 20.75 | 20.75 | +0.04 (+0.19%) | 3,287,934 |
| 4 Sep 2013 | CNY | 20.7 | 20.85 | 20.55 | 20.71 | 20.71 | -0.05 (-0.24%) | 3,449,822 |
| 3 Sep 2013 | CNY | 20.48 | 20.83 | 20.33 | 20.76 | 20.76 | +0.34 (+1.67%) | 3,417,152 |
| 2 Sep 2013 | CNY | 20.98 | 20.99 | 20 | 20.42 | 20.42 | -0.67 (-3.18%) | 5,581,165 |
| 30 Aug 2013 | CNY | 21.39 | 21.62 | 21 | 21.09 | 21.09 | -0.31 (-1.45%) | 3,336,876 |
| 29 Aug 2013 | CNY | 21.38 | 21.65 | 21.23 | 21.4 | 21.4 | +0.04 (+0.19%) | 3,217,835 |
| 28 Aug 2013 | CNY | 21.75 | 21.82 | 21.35 | 21.36 | 21.36 | -0.58 (-2.64%) | 5,065,173 |
| 27 Aug 2013 | CNY | 22.04 | 22.15 | 21.65 | 21.94 | 21.94 | -0.06 (-0.27%) | 4,028,291 |
| 26 Aug 2013 | CNY | 21.7 | 22.05 | 21.57 | 22 | 22 | +0.44 (+2.04%) | 3,744,243 |
| 23 Aug 2013 | CNY | 22 | 22.11 | 21.3 | 21.56 | 21.56 | -0.44 (-2%) | 6,024,203 |
| 22 Aug 2013 | CNY | 22.2 | 22.45 | 21.81 | 22 | 22 | -0.45 (-2.00%) | 5,251,504 |
| 21 Aug 2013 | CNY | 22.48 | 22.68 | 22.14 | 22.45 | 22.45 | -0.15 (-0.66%) | 3,364,215 |
| 20 Aug 2013 | CNY | 22.3 | 22.78 | 22.23 | 22.6 | 22.6 | +0.18 (+0.80%) | 2,965,322 |
