| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2013 | CNY | 27.91 | 28.56 | 26.05 | 26.62 | 26.62 | -1.29 (-4.62%) | 21,375,523 |
| 3 Dec 2013 | CNY | 26.88 | 28.64 | 26.78 | 27.91 | 27.91 | -1.84 (-6.18%) | 21,475,073 |
| 2 Dec 2013 | CNY | 30.59 | 30.6 | 29.75 | 29.75 | 29.75 | -3.31 (-10.01%) | 11,508,768 |
| 29 Nov 2013 | CNY | 32.97 | 33.93 | 32.89 | 33.06 | 33.06 | -0.06 (-0.18%) | 13,559,234 |
| 28 Nov 2013 | CNY | 34.2 | 34.49 | 32.86 | 33.12 | 33.12 | -1.12 (-3.27%) | 16,055,482 |
| 27 Nov 2013 | CNY | 33.17 | 35.58 | 32.62 | 34.24 | 34.24 | +0.79 (+2.36%) | 22,492,470 |
| 26 Nov 2013 | CNY | 34.2 | 35.25 | 33.15 | 33.45 | 33.45 | -1.27 (-3.66%) | 20,284,963 |
| 25 Nov 2013 | CNY | 32.79 | 35.98 | 32.32 | 34.72 | 34.72 | +1.35 (+4.05%) | 31,153,540 |
| 22 Nov 2013 | CNY | 30.9 | 33.66 | 30 | 33.37 | 33.37 | +2.71 (+8.84%) | 30,783,550 |
| 21 Nov 2013 | CNY | 29.57 | 30.98 | 29.2 | 30.66 | 30.66 | +1.11 (+3.76%) | 23,285,343 |
| 20 Nov 2013 | CNY | 29.89 | 29.99 | 29.01 | 29.55 | 29.55 | -0.12 (-0.40%) | 13,924,428 |
| 19 Nov 2013 | CNY | 29 | 29.96 | 28.92 | 29.67 | 29.67 | +0.8 (+2.77%) | 18,506,122 |
| 18 Nov 2013 | CNY | 29.1 | 29.16 | 28.56 | 28.87 | 28.87 | +0.24 (+0.84%) | 13,035,678 |
| 15 Nov 2013 | CNY | 28.08 | 29.84 | 28.01 | 28.63 | 28.63 | +0.44 (+1.56%) | 21,419,139 |
| 14 Nov 2013 | CNY | 27.4 | 28.38 | 26.92 | 28.19 | 28.19 | +0.64 (+2.32%) | 15,638,505 |
| 13 Nov 2013 | CNY | 27.46 | 28.6 | 27.12 | 27.55 | 27.55 | -0.1 (-0.36%) | 13,903,663 |
| 12 Nov 2013 | CNY | 28.4 | 28.85 | 26.81 | 27.65 | 27.65 | -1.04 (-3.62%) | 17,545,685 |
| 11 Nov 2013 | CNY | 29.02 | 29.56 | 28.4 | 28.69 | 28.69 | -0.46 (-1.58%) | 10,257,345 |
| 8 Nov 2013 | CNY | 28.6 | 29.95 | 28.3 | 29.15 | 29.15 | -0.04 (-0.14%) | 13,882,581 |
| 7 Nov 2013 | CNY | 28.94 | 30.2 | 28.18 | 29.19 | 29.19 | -0.23 (-0.78%) | 15,036,424 |
| 6 Nov 2013 | CNY | 29.4 | 30.97 | 29.25 | 29.42 | 29.42 | -0.37 (-1.24%) | 18,960,939 |
| 5 Nov 2013 | CNY | 28.68 | 29.98 | 28.25 | 29.79 | 29.79 | +0.92 (+3.19%) | 16,158,261 |
| 4 Nov 2013 | CNY | 30 | 30.38 | 28.61 | 28.87 | 28.87 | -2.37 (-7.59%) | 19,602,444 |
| 1 Nov 2013 | CNY | 29.49 | 32.75 | 28.6 | 31.24 | 31.24 | +1.47 (+4.94%) | 31,068,691 |
| 30 Oct 2013 | CNY | 29.55 | 30.98 | 29.31 | 29.77 | 29.77 | -0.39 (-1.29%) | 14,413,804 |
| 29 Oct 2013 | CNY | 30.8 | 31.48 | 28.2 | 30.16 | 30.16 | -1.17 (-3.73%) | 25,836,790 |
| 28 Oct 2013 | CNY | 30.5 | 31.88 | 30.02 | 31.33 | 31.33 | +0.39 (+1.26%) | 18,976,925 |
| 25 Oct 2013 | CNY | 31.2 | 31.49 | 29.57 | 30.94 | 30.94 | +0.56 (+1.84%) | 23,506,637 |
| 24 Oct 2013 | CNY | 30.71 | 31.56 | 29.8 | 30.38 | 30.38 | -0.58 (-1.87%) | 12,537,069 |
| 23 Oct 2013 | CNY | 31 | 31.69 | 29.51 | 30.96 | 30.96 | -0.76 (-2.40%) | 20,294,026 |
