| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2013 | CNY | 16.13 | 16.54 | 16.06 | 16.18 | 16.18 | +0.05 (+0.31%) | 3,829,495 |
| 3 Dec 2013 | CNY | 16.07 | 16.3 | 15.45 | 16.13 | 16.13 | -0.45 (-2.71%) | 4,890,919 |
| 2 Dec 2013 | CNY | 17.3 | 17.4 | 16.58 | 16.58 | 16.58 | -1.84 (-9.99%) | 6,367,585 |
| 29 Nov 2013 | CNY | 17.93 | 18.52 | 17.85 | 18.42 | 18.42 | +0.65 (+3.66%) | 6,140,732 |
| 28 Nov 2013 | CNY | 17.77 | 17.9 | 17.53 | 17.77 | 17.77 | -0.01 (-0.06%) | 3,375,335 |
| 27 Nov 2013 | CNY | 17.3 | 17.87 | 17.11 | 17.78 | 17.78 | +0.44 (+2.54%) | 3,811,137 |
| 26 Nov 2013 | CNY | 17.78 | 17.98 | 17.25 | 17.34 | 17.34 | -0.51 (-2.86%) | 4,513,090 |
| 25 Nov 2013 | CNY | 18.02 | 18.15 | 17.77 | 17.85 | 17.85 | -0.05 (-0.28%) | 2,610,051 |
| 22 Nov 2013 | CNY | 18.09 | 18.4 | 17.8 | 17.9 | 17.9 | -0.19 (-1.05%) | 3,112,724 |
| 21 Nov 2013 | CNY | 18.59 | 18.59 | 18.02 | 18.09 | 18.09 | -0.57 (-3.05%) | 3,881,106 |
| 20 Nov 2013 | CNY | 18.51 | 18.68 | 18.22 | 18.66 | 18.66 | +0.18 (+0.97%) | 3,940,704 |
| 19 Nov 2013 | CNY | 18.45 | 18.86 | 18.13 | 18.48 | 18.48 | +0.08 (+0.43%) | 5,395,074 |
| 18 Nov 2013 | CNY | 18.34 | 18.56 | 18 | 18.4 | 18.4 | +0.48 (+2.68%) | 6,976,303 |
| 15 Nov 2013 | CNY | 17.36 | 18.09 | 17.36 | 17.92 | 17.92 | +0.6 (+3.46%) | 6,248,701 |
| 14 Nov 2013 | CNY | 17.19 | 17.52 | 16.7 | 17.32 | 17.32 | +0.04 (+0.23%) | 4,380,813 |
| 13 Nov 2013 | CNY | 17.9 | 18.05 | 17.28 | 17.28 | 17.28 | -0.77 (-4.27%) | 3,897,993 |
| 12 Nov 2013 | CNY | 17.92 | 18.21 | 17.1 | 18.05 | 18.05 | +0.08 (+0.45%) | 5,623,357 |
| 11 Nov 2013 | CNY | 17.8 | 18.36 | 17.61 | 17.97 | 17.97 | +0.16 (+0.90%) | 5,708,242 |
| 8 Nov 2013 | CNY | 17.21 | 17.81 | 17.03 | 17.81 | 17.81 | +0.55 (+3.19%) | 5,009,704 |
| 7 Nov 2013 | CNY | 17.03 | 17.69 | 16.8 | 17.26 | 17.26 | +0.3 (+1.77%) | 4,675,056 |
| 6 Nov 2013 | CNY | 17.4 | 18.06 | 16.92 | 16.96 | 16.96 | -0.52 (-2.97%) | 7,108,511 |
| 5 Nov 2013 | CNY | 16.8 | 17.6 | 16.52 | 17.48 | 17.48 | +0.6 (+3.55%) | 4,395,815 |
| 4 Nov 2013 | CNY | 16.61 | 17.37 | 16.5 | 16.88 | 16.88 | +0.54 (+3.30%) | 5,795,883 |
| 1 Nov 2013 | CNY | 16.8 | 16.8 | 16.27 | 16.34 | 16.34 | -0.66 (-3.88%) | 5,763,627 |
| 31 Oct 2013 | CNY | 18.38 | 18.56 | 16.93 | 17 | 17 | -1.69 (-9.04%) | 8,718,013 |
| 30 Oct 2013 | CNY | 18.41 | 19.43 | 18.02 | 18.69 | 18.69 | +0.04 (+0.21%) | 9,067,761 |
| 29 Oct 2013 | CNY | 19.36 | 19.8 | 17.8 | 18.65 | 18.65 | -0.96 (-4.90%) | 12,590,814 |
| 28 Oct 2013 | CNY | 18.65 | 20.48 | 17.82 | 19.61 | 19.61 | +0.52 (+2.72%) | 14,868,759 |
| 25 Oct 2013 | CNY | 18.3 | 19.79 | 18.25 | 19.09 | 19.09 | +1.08 (+6.00%) | 17,197,588 |
| 24 Oct 2013 | CNY | 18.5 | 18.8 | 17.93 | 18.01 | 18.01 | -1.07 (-5.61%) | 11,309,795 |
