| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2014 | CNY | 15.78 | 17.22 | 15.78 | 17.18 | 17.18 | +1.44 (+9.15%) | 23,501,574 |
| 27 Jan 2014 | CNY | 15.92 | 16.85 | 15.68 | 15.74 | 15.74 | -0.33 (-2.05%) | 19,365,060 |
| 24 Jan 2014 | CNY | 15.38 | 16.31 | 15.21 | 16.07 | 16.07 | +0.68 (+4.42%) | 23,430,046 |
| 23 Jan 2014 | CNY | 15.15 | 15.7 | 15.05 | 15.39 | 15.39 | +0.03 (+0.20%) | 14,598,969 |
| 22 Jan 2014 | CNY | 14.37 | 15.7 | 14.35 | 15.36 | 15.36 | +0.99 (+6.89%) | 21,553,088 |
| 21 Jan 2014 | CNY | 14.29 | 14.68 | 14.23 | 14.37 | 14.37 | +0.04 (+0.28%) | 8,953,825 |
| 20 Jan 2014 | CNY | 14 | 14.49 | 13.88 | 14.33 | 14.33 | +0.32 (+2.28%) | 7,768,859 |
| 17 Jan 2014 | CNY | 13.94 | 14.26 | 13.94 | 14.01 | 14.01 | +0.07 (+0.50%) | 5,321,904 |
| 16 Jan 2014 | CNY | 14.35 | 14.53 | 13.9 | 13.94 | 13.94 | -0.41 (-2.86%) | 7,286,962 |
| 15 Jan 2014 | CNY | 14.3 | 14.44 | 14.11 | 14.35 | 14.35 | +0.05 (+0.35%) | 8,714,851 |
| 14 Jan 2014 | CNY | 13.88 | 14.37 | 13.8 | 14.3 | 14.3 | +0.46 (+3.32%) | 11,070,014 |
| 13 Jan 2014 | CNY | 13.38 | 13.96 | 13.24 | 13.84 | 13.84 | +0.36 (+2.67%) | 7,492,937 |
| 10 Jan 2014 | CNY | 13.6 | 13.9 | 13.45 | 13.48 | 13.48 | -0.35 (-2.53%) | 6,184,640 |
| 9 Jan 2014 | CNY | 13.51 | 14.2 | 13.42 | 13.83 | 13.83 | +0.33 (+2.44%) | 15,271,511 |
| 8 Jan 2014 | CNY | 13.22 | 13.56 | 13.08 | 13.5 | 13.5 | +0.34 (+2.58%) | 6,357,938 |
| 7 Jan 2014 | CNY | 12.97 | 13.2 | 12.76 | 13.16 | 13.16 | +0.19 (+1.46%) | 4,848,148 |
| 6 Jan 2014 | CNY | 13.53 | 13.68 | 12.9 | 12.97 | 12.97 | -0.71 (-5.19%) | 6,883,455 |
| 3 Jan 2014 | CNY | 13.46 | 13.92 | 13.32 | 13.68 | 13.68 | +0.21 (+1.56%) | 10,535,966 |
| 2 Jan 2014 | CNY | 13.06 | 13.51 | 13.03 | 13.47 | 13.47 | +0.19 (+1.43%) | 4,575,041 |
| 31 Dec 2013 | CNY | 13.37 | 13.54 | 13.16 | 13.28 | 13.28 | -0.2 (-1.48%) | 3,824,327 |
| 30 Dec 2013 | CNY | 13.28 | 13.63 | 13.28 | 13.48 | 13.48 | +0.22 (+1.66%) | 5,053,972 |
| 27 Dec 2013 | CNY | 13.08 | 13.43 | 13.02 | 13.26 | 13.26 | +0.26 (+2%) | 4,776,622 |
| 26 Dec 2013 | CNY | 13.6 | 13.61 | 12.98 | 13 | 13 | -0.61 (-4.48%) | 6,737,414 |
| 25 Dec 2013 | CNY | 13.4 | 13.75 | 13.16 | 13.61 | 13.61 | +0.17 (+1.26%) | 6,901,755 |
| 24 Dec 2013 | CNY | 12.8 | 13.85 | 12.78 | 13.44 | 13.44 | +0.66 (+5.16%) | 11,340,961 |
| 23 Dec 2013 | CNY | 12.83 | 12.9 | 12.4 | 12.78 | 12.78 | +0.02 (+0.16%) | 4,941,841 |
| 20 Dec 2013 | CNY | 13.19 | 13.26 | 12.64 | 12.76 | 12.76 | -0.5 (-3.77%) | 7,864,065 |
| 19 Dec 2013 | CNY | 13.3 | 13.55 | 13.2 | 13.26 | 13.26 | +0.09 (+0.68%) | 4,902,207 |
| 18 Dec 2013 | CNY | 13.6 | 13.78 | 13.1 | 13.17 | 13.17 | -0.48 (-3.52%) | 9,021,911 |
| 17 Dec 2013 | CNY | 14.09 | 14.15 | 13.43 | 13.65 | 13.65 | -0.38 (-2.71%) | 7,513,937 |
