| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | CNY | 11.5556 | 11.9278 | 11.4778 | 11.7444 | 11.7444 | +0.144 (+1.24%) | 3,542,913 |
| 2 Jan 2014 | CNY | 11.3556 | 11.6389 | 11.2944 | 11.6 | 11.6 | +0.239 (+2.10%) | 2,239,705 |
| 31 Dec 2013 | CNY | 11.4611 | 11.4889 | 11.2278 | 11.3611 | 11.3611 | -0.156 (-1.35%) | 1,633,955 |
| 30 Dec 2013 | CNY | 11.4778 | 11.65 | 11.45 | 11.5167 | 11.5167 | +0.078 (+0.68%) | 1,779,960 |
| 27 Dec 2013 | CNY | 11.25 | 11.4889 | 11.2167 | 11.4389 | 11.4389 | +0.167 (+1.48%) | 2,932,597 |
| 26 Dec 2013 | CNY | 11.4778 | 11.6222 | 11.2056 | 11.2722 | 11.2722 | -0.178 (-1.55%) | 2,351,757 |
| 25 Dec 2013 | CNY | 11.5111 | 11.6611 | 11.1556 | 11.45 | 11.45 | +0.033 (+0.29%) | 3,273,499 |
| 24 Dec 2013 | CNY | 11.0611 | 11.5556 | 11.0611 | 11.4167 | 11.4167 | +0.361 (+3.27%) | 2,787,591 |
| 23 Dec 2013 | CNY | 11.1444 | 11.3167 | 10.8889 | 11.0556 | 11.0556 | -0.139 (-1.24%) | 1,550,550 |
| 20 Dec 2013 | CNY | 11.2556 | 11.3889 | 11.1111 | 11.1944 | 11.1944 | -0.061 (-0.54%) | 1,650,803 |
| 19 Dec 2013 | CNY | 11.4778 | 11.5889 | 11.2222 | 11.2556 | 11.2556 | -0.061 (-0.54%) | 1,825,227 |
| 18 Dec 2013 | CNY | 11.2333 | 11.3778 | 11.1833 | 11.3167 | 11.3167 | +0.083 (+0.74%) | 1,072,702 |
| 17 Dec 2013 | CNY | 11.3944 | 11.5056 | 11.2167 | 11.2333 | 11.2333 | -0.167 (-1.46%) | 1,534,464 |
| 16 Dec 2013 | CNY | 11.6944 | 11.8278 | 11.3889 | 11.4 | 11.4 | -0.289 (-2.47%) | 2,460,297 |
| 13 Dec 2013 | CNY | 11.4889 | 11.8556 | 11.4889 | 11.6889 | 11.6889 | +0.056 (+0.48%) | 2,216,521 |
| 12 Dec 2013 | CNY | 11.5833 | 11.7944 | 11.5278 | 11.6333 | 11.6333 | +0.028 (+0.24%) | 1,970,607 |
| 11 Dec 2013 | CNY | 11.6944 | 11.8722 | 11.5222 | 11.6056 | 11.6056 | +0.033 (+0.29%) | 3,822,076 |
| 10 Dec 2013 | CNY | 11.7667 | 11.7667 | 11.5278 | 11.5722 | 11.5722 | -0.183 (-1.56%) | 3,414,371 |
| 9 Dec 2013 | CNY | 11.5111 | 11.8722 | 11.4556 | 11.7556 | 11.7556 | +0.422 (+3.73%) | 5,029,605 |
| 6 Dec 2013 | CNY | 11.3056 | 11.4444 | 11.2222 | 11.3333 | 11.3333 | +0.111 (+0.99%) | 2,557,429 |
| 5 Dec 2013 | CNY | 11.1667 | 11.6556 | 11.0833 | 11.2222 | 11.2222 | +0.028 (+0.25%) | 5,660,125 |
| 4 Dec 2013 | CNY | 11.3222 | 11.5222 | 11.0611 | 11.1944 | 11.1944 | -0.089 (-0.79%) | 3,891,994 |
| 3 Dec 2013 | CNY | 11.5 | 11.5 | 10.7056 | 11.2833 | 11.2833 | -0.406 (-3.47%) | 5,697,066 |
| 2 Dec 2013 | CNY | 12.4722 | 12.4722 | 11.6889 | 11.6889 | 11.6889 | -1.3 (-10.01%) | 8,143,295 |
| 29 Nov 2013 | CNY | 12.5889 | 13.0333 | 12.5167 | 12.9889 | 12.9889 | +0.317 (+2.50%) | 6,312,123 |
| 28 Nov 2013 | CNY | 12.7389 | 12.7611 | 12.5944 | 12.6722 | 12.6722 | -0.078 (-0.61%) | 5,322,949 |
| 27 Nov 2013 | CNY | 12.4611 | 12.8333 | 12.2833 | 12.75 | 12.75 | +0.289 (+2.32%) | 3,851,083 |
| 26 Nov 2013 | CNY | 12.5889 | 12.6944 | 12.3944 | 12.4611 | 12.4611 | -0.144 (-1.15%) | 3,112,432 |
| 25 Nov 2013 | CNY | 12.5889 | 12.7611 | 12.5 | 12.6056 | 12.6056 | +0.017 (+0.13%) | 2,538,905 |
| 22 Nov 2013 | CNY | 12.6611 | 12.8667 | 12.5278 | 12.5889 | 12.5889 | -0.094 (-0.74%) | 3,191,947 |
