| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2013 | CNY | 20.8667 | 20.9667 | 20.5 | 20.66 | 20.66 | -0.14 (-0.67%) | 1,881,903 |
| 27 Dec 2013 | CNY | 20.6 | 20.9067 | 20.2667 | 20.8 | 20.8 | +0.2 (+0.97%) | 2,088,246 |
| 26 Dec 2013 | CNY | 21.02 | 21.1933 | 20.5933 | 20.6 | 20.6 | -0.533 (-2.52%) | 1,259,349 |
| 25 Dec 2013 | CNY | 20.7 | 21.2 | 20.5667 | 21.1333 | 21.1333 | +0.433 (+2.09%) | 1,711,063 |
| 24 Dec 2013 | CNY | 20.58 | 21.1667 | 20.5267 | 20.7 | 20.7 | +0.04 (+0.19%) | 768,652 |
| 23 Dec 2013 | CNY | 20.52 | 20.7867 | 19.8733 | 20.66 | 20.66 | +0.167 (+0.81%) | 757,408 |
| 20 Dec 2013 | CNY | 20.34 | 20.8267 | 20.3333 | 20.4933 | 20.4933 | +0.093 (+0.46%) | 1,207,470 |
| 19 Dec 2013 | CNY | 20.5467 | 21.7467 | 20.3533 | 20.4 | 20.4 | +0.007 (+0.03%) | 1,937,572 |
| 18 Dec 2013 | CNY | 21.2533 | 21.2533 | 20.1133 | 20.3933 | 20.3933 | -0.86 (-4.05%) | 1,548,567 |
| 17 Dec 2013 | CNY | 21.92 | 22.1667 | 21.0067 | 21.2533 | 21.2533 | -0.667 (-3.04%) | 1,156,084 |
| 16 Dec 2013 | CNY | 21.86 | 21.9933 | 21.4067 | 21.92 | 21.92 | +0.233 (+1.08%) | 1,603,870 |
| 13 Dec 2013 | CNY | 21.34 | 21.8133 | 21.2067 | 21.6867 | 21.6867 | +0.293 (+1.37%) | 1,009,075 |
| 12 Dec 2013 | CNY | 21.18 | 21.5733 | 21.0667 | 21.3933 | 21.3933 | +0.213 (+1.01%) | 839,367 |
| 11 Dec 2013 | CNY | 21.14 | 21.3333 | 20.8533 | 21.18 | 21.18 | -0.087 (-0.41%) | 643,207 |
| 10 Dec 2013 | CNY | 21.2 | 21.4 | 20.7667 | 21.2667 | 21.2667 | +0.033 (+0.16%) | 1,611,619 |
| 9 Dec 2013 | CNY | 20.9933 | 21.3067 | 20.8 | 21.2333 | 21.2333 | +0.467 (+2.25%) | 2,302,773 |
| 6 Dec 2013 | CNY | 21.1667 | 21.2067 | 20.5333 | 20.7667 | 20.7667 | -0.4 (-1.89%) | 1,655,940 |
| 5 Dec 2013 | CNY | 21.6867 | 22.2 | 21 | 21.1667 | 21.1667 | -0.607 (-2.79%) | 2,193,478 |
| 4 Dec 2013 | CNY | 21.52 | 22.1133 | 21.36 | 21.7733 | 21.7733 | +0.433 (+2.03%) | 3,255,207 |
| 3 Dec 2013 | CNY | 21.3333 | 21.7667 | 20.6 | 21.34 | 21.34 | -0.16 (-0.74%) | 4,083,697 |
| 2 Dec 2013 | CNY | 21.4933 | 23.2133 | 21.4933 | 21.5 | 21.5 | -2.38 (-9.97%) | 6,088,005 |
| 29 Nov 2013 | CNY | 23.6 | 24.16 | 23.4333 | 23.88 | 23.88 | +0.333 (+1.42%) | 3,070,641 |
| 28 Nov 2013 | CNY | 23.5733 | 24 | 23.18 | 23.5467 | 23.5467 | 0.0 (0.0%) | 3,240,559 |
| 27 Nov 2013 | CNY | 22.9867 | 23.56 | 22.3533 | 23.5467 | 23.5467 | +0.64 (+2.79%) | 4,256,406 |
| 26 Nov 2013 | CNY | 23.1267 | 23.1867 | 22.44 | 22.9067 | 22.9067 | +0.093 (+0.41%) | 2,040,384 |
| 25 Nov 2013 | CNY | 22.3667 | 23.3867 | 22.1467 | 22.8133 | 22.8133 | +0.367 (+1.63%) | 3,481,501 |
| 22 Nov 2013 | CNY | 22.7933 | 23 | 22.3333 | 22.4467 | 22.4467 | -0.447 (-1.95%) | 3,745,302 |
| 21 Nov 2013 | CNY | 23.2533 | 23.6267 | 22.6867 | 22.8933 | 22.8933 | -0.573 (-2.44%) | 4,787,908 |
| 20 Nov 2013 | CNY | 22.7467 | 23.8267 | 22.6 | 23.4667 | 23.4667 | +0.727 (+3.20%) | 4,475,332 |
| 19 Nov 2013 | CNY | 22.7733 | 23.1333 | 22.3333 | 22.74 | 22.74 | +0.073 (+0.32%) | 3,323,107 |
