| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2013 | CNY | 16.5133 | 16.6333 | 16.2067 | 16.44 | 16.44 | -0.073 (-0.44%) | 2,449,156 |
| 25 Sep 2013 | CNY | 17.2667 | 17.2667 | 16.5067 | 16.5133 | 16.5133 | -0.673 (-3.92%) | 4,390,599 |
| 24 Sep 2013 | CNY | 17.4667 | 17.62 | 17.1533 | 17.1867 | 17.1867 | 0.0 (0.0%) | 3,145,171 |
| 23 Sep 2013 | CNY | 16.94 | 17.3533 | 16.8133 | 17.1867 | 17.1867 | +0.413 (+2.46%) | 3,690,394 |
| 18 Sep 2013 | CNY | 16.86 | 16.88 | 16.6533 | 16.7733 | 16.7733 | -0.107 (-0.63%) | 1,669,771 |
| 17 Sep 2013 | CNY | 16.9467 | 16.9467 | 16.7333 | 16.88 | 16.88 | +0.067 (+0.40%) | 2,146,611 |
| 16 Sep 2013 | CNY | 16.8133 | 16.9667 | 16.6533 | 16.8133 | 16.8133 | -0.007 (-0.04%) | 2,386,188 |
| 13 Sep 2013 | CNY | 16.4667 | 16.8533 | 16.3333 | 16.82 | 16.82 | +0.413 (+2.52%) | 2,696,526 |
| 12 Sep 2013 | CNY | 16.32 | 16.6667 | 16.3 | 16.4067 | 16.4067 | +0.107 (+0.65%) | 2,793,495 |
| 11 Sep 2013 | CNY | 17.4667 | 17.52 | 16.28 | 16.3 | 16.3 | -1.073 (-6.18%) | 6,107,475 |
| 10 Sep 2013 | CNY | 17 | 17.4933 | 16.9333 | 17.3733 | 17.3733 | +0.373 (+2.20%) | 5,191,503 |
| 9 Sep 2013 | CNY | 17.1667 | 17.1867 | 16.6667 | 17 | 17 | -0.133 (-0.78%) | 5,633,677 |
| 6 Sep 2013 | CNY | 17.2667 | 17.4667 | 16.96 | 17.1333 | 17.1333 | -0.173 (-1.00%) | 3,582,310 |
| 5 Sep 2013 | CNY | 17.1467 | 17.3667 | 16.6667 | 17.3067 | 17.3067 | +0.193 (+1.13%) | 2,644,033 |
| 4 Sep 2013 | CNY | 17.4733 | 17.6267 | 16.9867 | 17.1133 | 17.1133 | -0.347 (-1.99%) | 2,567,049 |
| 3 Sep 2013 | CNY | 17.12 | 17.6667 | 17 | 17.46 | 17.46 | +0.427 (+2.51%) | 2,945,401 |
| 2 Sep 2013 | CNY | 16.68 | 17.4467 | 16.6667 | 17.0333 | 17.0333 | +0.2 (+1.19%) | 3,458,518 |
| 30 Aug 2013 | CNY | 17.8667 | 18 | 16.6667 | 16.8333 | 16.8333 | -1.067 (-5.96%) | 5,456,511 |
| 29 Aug 2013 | CNY | 18.4067 | 18.8067 | 16.6733 | 17.9 | 17.9 | -0.56 (-3.03%) | 3,136,786 |
| 28 Aug 2013 | CNY | 19.2667 | 19.2667 | 18.44 | 18.46 | 18.46 | -0.887 (-4.58%) | 3,877,468 |
| 27 Aug 2013 | CNY | 19.62 | 19.76 | 19.2467 | 19.3467 | 19.3467 | -0.28 (-1.43%) | 2,248,281 |
| 26 Aug 2013 | CNY | 19.5867 | 19.7333 | 19.3733 | 19.6267 | 19.6267 | +0.053 (+0.27%) | 2,178,228 |
| 23 Aug 2013 | CNY | 19.3333 | 19.7267 | 19.12 | 19.5733 | 19.5733 | +0.393 (+2.05%) | 3,337,888 |
| 22 Aug 2013 | CNY | 19.4 | 19.4867 | 19.1733 | 19.18 | 19.18 | -0.24 (-1.24%) | 1,605,421 |
| 21 Aug 2013 | CNY | 19.18 | 19.52 | 19 | 19.42 | 19.42 | +0.227 (+1.18%) | 1,892,418 |
| 20 Aug 2013 | CNY | 19.18 | 19.4667 | 19.02 | 19.1933 | 19.1933 | +0.053 (+0.28%) | 1,629,556 |
| 19 Aug 2013 | CNY | 18.7267 | 19.16 | 18.36 | 19.14 | 19.14 | +0.4 (+2.13%) | 1,497,012 |
| 16 Aug 2013 | CNY | 19.1467 | 19.2933 | 18.7133 | 18.74 | 18.74 | -0.227 (-1.20%) | 2,450,271 |
| 15 Aug 2013 | CNY | 19.2 | 19.3533 | 18.9667 | 18.9667 | 18.9667 | -0.367 (-1.90%) | 2,053,765 |
| 14 Aug 2013 | CNY | 19.3733 | 19.6133 | 19.0667 | 19.3333 | 19.3333 | -0.153 (-0.79%) | 2,246,064 |
