| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2013 | CNY | 19.42 | 19.75 | 19.29 | 19.6 | 19.6 | +0.18 (+0.93%) | 3,041,320 |
| 11 Dec 2013 | CNY | 19.8 | 19.8 | 19.18 | 19.42 | 19.42 | -0.43 (-2.17%) | 3,068,205 |
| 10 Dec 2013 | CNY | 20.54 | 20.54 | 19.8 | 19.85 | 19.85 | -0.63 (-3.08%) | 4,334,257 |
| 9 Dec 2013 | CNY | 20.72 | 20.83 | 20.39 | 20.48 | 20.48 | -0.22 (-1.06%) | 2,528,222 |
| 6 Dec 2013 | CNY | 20.91 | 20.91 | 20.61 | 20.7 | 20.7 | -0.23 (-1.10%) | 1,575,621 |
| 5 Dec 2013 | CNY | 20.81 | 21.03 | 20.28 | 20.93 | 20.93 | -0.01 (-0.05%) | 3,119,862 |
| 4 Dec 2013 | CNY | 21.13 | 21.56 | 20.9 | 20.94 | 20.94 | -0.19 (-0.90%) | 4,584,172 |
| 3 Dec 2013 | CNY | 20.65 | 21.14 | 20.42 | 21.13 | 21.13 | +0.44 (+2.13%) | 5,609,553 |
| 2 Dec 2013 | CNY | 20.29 | 20.73 | 19.9 | 20.69 | 20.69 | +0.06 (+0.29%) | 5,102,461 |
| 29 Nov 2013 | CNY | 20.25 | 20.76 | 20.08 | 20.63 | 20.63 | +0.43 (+2.13%) | 4,260,802 |
| 28 Nov 2013 | CNY | 20.01 | 20.28 | 19.9 | 20.2 | 20.2 | +0.19 (+0.95%) | 2,730,944 |
| 27 Nov 2013 | CNY | 19.9 | 20.23 | 19.79 | 20.01 | 20.01 | +0.02 (+0.10%) | 3,223,722 |
| 26 Nov 2013 | CNY | 20.21 | 20.53 | 19.9 | 19.99 | 19.99 | -0.21 (-1.04%) | 1,985,055 |
| 25 Nov 2013 | CNY | 20.33 | 20.67 | 20.07 | 20.2 | 20.2 | -0.14 (-0.69%) | 2,738,153 |
| 22 Nov 2013 | CNY | 20.53 | 21.1 | 20.34 | 20.34 | 20.34 | -0.41 (-1.98%) | 3,298,277 |
| 21 Nov 2013 | CNY | 20.06 | 20.85 | 19.65 | 20.75 | 20.75 | +0.6 (+2.98%) | 4,799,476 |
| 20 Nov 2013 | CNY | 20.13 | 20.21 | 19.89 | 20.15 | 20.15 | +0.04 (+0.20%) | 1,858,954 |
| 19 Nov 2013 | CNY | 19.75 | 20.11 | 19.6 | 20.11 | 20.11 | +0.35 (+1.77%) | 4,122,897 |
| 18 Nov 2013 | CNY | 20.01 | 20.22 | 19.59 | 19.76 | 19.76 | -0.21 (-1.05%) | 4,742,053 |
| 15 Nov 2013 | CNY | 19.95 | 20.32 | 19.9 | 19.97 | 19.97 | -0.03 (-0.15%) | 2,785,808 |
| 14 Nov 2013 | CNY | 19.58 | 20.3 | 19.36 | 20 | 20 | +0.42 (+2.15%) | 2,479,395 |
| 13 Nov 2013 | CNY | 20.12 | 20.12 | 19.4 | 19.58 | 19.58 | -0.56 (-2.78%) | 3,328,358 |
| 12 Nov 2013 | CNY | 19.44 | 20.2 | 19.25 | 20.14 | 20.14 | +0.71 (+3.65%) | 4,902,916 |
| 11 Nov 2013 | CNY | 18.4 | 19.46 | 18.3 | 19.43 | 19.43 | +0.82 (+4.41%) | 2,690,631 |
| 8 Nov 2013 | CNY | 18.99 | 18.99 | 18.52 | 18.61 | 18.61 | -0.55 (-2.87%) | 2,236,628 |
| 7 Nov 2013 | CNY | 19.3 | 19.39 | 18.35 | 19.16 | 19.16 | -0.23 (-1.19%) | 4,241,399 |
| 6 Nov 2013 | CNY | 20.03 | 20.2 | 19.22 | 19.39 | 19.39 | -0.57 (-2.86%) | 4,851,403 |
| 5 Nov 2013 | CNY | 20.39 | 20.52 | 19.76 | 19.96 | 19.96 | -0.43 (-2.11%) | 3,857,437 |
| 4 Nov 2013 | CNY | 21.12 | 21.12 | 20.36 | 20.39 | 20.39 | -0.78 (-3.68%) | 2,749,725 |
| 1 Nov 2013 | CNY | 20.78 | 21.4 | 20.33 | 21.17 | 21.17 | +0.39 (+1.88%) | 2,200,139 |
