| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 20.175 | 20.25 | 19.84 | 20.075 | 20.075 | -0.1 (-0.50%) | 2,433,928 |
| 3 Jan 2014 | CNY | 19.85 | 20.35 | 19.755 | 20.175 | 20.175 | +0.3 (+1.51%) | 3,365,104 |
| 2 Jan 2014 | CNY | 19.255 | 19.94 | 19.255 | 19.875 | 19.875 | +0.62 (+3.22%) | 4,300,256 |
| 31 Dec 2013 | CNY | 19.56 | 19.695 | 19.2 | 19.255 | 19.255 | -0.295 (-1.51%) | 2,457,686 |
| 30 Dec 2013 | CNY | 19.885 | 20.05 | 19.535 | 19.55 | 19.55 | 0.0 (0.0%) | 3,069,612 |
| 27 Dec 2013 | CNY | 19.92 | 19.94 | 19.4 | 19.55 | 19.55 | -0.17 (-0.86%) | 2,416,796 |
| 26 Dec 2013 | CNY | 19.555 | 20 | 19.305 | 19.72 | 19.72 | +0.035 (+0.18%) | 2,964,928 |
| 25 Dec 2013 | CNY | 18.755 | 19.69 | 18.55 | 19.685 | 19.685 | +0.93 (+4.96%) | 3,362,306 |
| 24 Dec 2013 | CNY | 19.01 | 19.24 | 18.405 | 18.755 | 18.755 | -0.245 (-1.29%) | 3,525,462 |
| 23 Dec 2013 | CNY | 19.59 | 19.61 | 18.95 | 19 | 19 | -0.485 (-2.49%) | 2,467,100 |
| 20 Dec 2013 | CNY | 19.25 | 19.68 | 19.19 | 19.485 | 19.485 | -0.04 (-0.20%) | 2,870,118 |
| 19 Dec 2013 | CNY | 19.7 | 19.775 | 19.45 | 19.525 | 19.525 | -0.17 (-0.86%) | 3,530,460 |
| 18 Dec 2013 | CNY | 19.305 | 19.9 | 19.15 | 19.695 | 19.695 | +0.36 (+1.86%) | 8,690,874 |
| 17 Dec 2013 | CNY | 18.45 | 19.7 | 18.355 | 19.335 | 19.335 | +0.895 (+4.85%) | 11,034,834 |
| 16 Dec 2013 | CNY | 18.325 | 18.475 | 18.15 | 18.44 | 18.44 | +0.28 (+1.54%) | 2,814,520 |
| 13 Dec 2013 | CNY | 18.28 | 18.375 | 18.025 | 18.16 | 18.16 | -0.145 (-0.79%) | 1,300,312 |
| 12 Dec 2013 | CNY | 18.29 | 18.45 | 18.14 | 18.305 | 18.305 | +0.015 (+0.08%) | 2,224,116 |
| 11 Dec 2013 | CNY | 18.44 | 18.49 | 18.08 | 18.29 | 18.29 | -0.105 (-0.57%) | 2,522,632 |
| 10 Dec 2013 | CNY | 18.155 | 18.485 | 18.005 | 18.395 | 18.395 | +0.24 (+1.32%) | 4,416,224 |
| 9 Dec 2013 | CNY | 17.955 | 18.245 | 17.865 | 18.155 | 18.155 | +0.2 (+1.11%) | 3,346,060 |
| 6 Dec 2013 | CNY | 18.075 | 18.075 | 17.82 | 17.955 | 17.955 | -0.04 (-0.22%) | 1,420,802 |
| 5 Dec 2013 | CNY | 18.435 | 18.435 | 17.8 | 17.995 | 17.995 | -0.295 (-1.61%) | 2,090,210 |
| 4 Dec 2013 | CNY | 18.445 | 18.495 | 17.9 | 18.29 | 18.29 | +0.14 (+0.77%) | 3,906,416 |
| 3 Dec 2013 | CNY | 17.495 | 18.33 | 17.355 | 18.15 | 18.15 | +0.645 (+3.68%) | 3,705,478 |
| 2 Dec 2013 | CNY | 17.88 | 17.895 | 16.56 | 17.505 | 17.505 | -0.89 (-4.84%) | 5,282,244 |
| 29 Nov 2013 | CNY | 18.195 | 18.395 | 17.935 | 18.395 | 18.395 | +0.27 (+1.49%) | 5,082,826 |
| 28 Nov 2013 | CNY | 18.185 | 18.185 | 17.89 | 18.125 | 18.125 | +0.015 (+0.08%) | 4,517,184 |
| 27 Nov 2013 | CNY | 17.75 | 18.23 | 17.585 | 18.11 | 18.11 | +0.355 (+2.00%) | 3,725,844 |
| 26 Nov 2013 | CNY | 17.7 | 17.895 | 17.65 | 17.755 | 17.755 | +0.055 (+0.31%) | 1,794,052 |
| 25 Nov 2013 | CNY | 17.39 | 17.83 | 17.25 | 17.7 | 17.7 | +0.25 (+1.43%) | 3,031,554 |
