| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2014 | CNY | 14.38 | 15.58 | 14.3 | 15.26 | 15.26 | +0.89 (+6.19%) | 20,454,609 |
| 21 Jan 2014 | CNY | 14.33 | 14.49 | 14.2 | 14.37 | 14.37 | +0.03 (+0.21%) | 7,821,875 |
| 20 Jan 2014 | CNY | 14.61 | 14.65 | 14.08 | 14.34 | 14.34 | -0.29 (-1.98%) | 7,468,641 |
| 17 Jan 2014 | CNY | 14.75 | 14.9 | 14.62 | 14.63 | 14.63 | -0.07 (-0.48%) | 5,998,384 |
| 16 Jan 2014 | CNY | 14.64 | 14.86 | 14.64 | 14.7 | 14.7 | -0.01 (-0.07%) | 5,061,595 |
| 15 Jan 2014 | CNY | 14.6 | 14.83 | 14.55 | 14.71 | 14.71 | +0.09 (+0.62%) | 6,249,519 |
| 14 Jan 2014 | CNY | 14.24 | 14.75 | 14.24 | 14.62 | 14.62 | +0.42 (+2.96%) | 7,926,038 |
| 13 Jan 2014 | CNY | 14.18 | 14.6 | 14.04 | 14.2 | 14.2 | +0.16 (+1.14%) | 7,945,360 |
| 10 Jan 2014 | CNY | 13.95 | 14.3 | 13.91 | 14.04 | 14.04 | +0.04 (+0.29%) | 5,770,383 |
| 9 Jan 2014 | CNY | 14.5 | 14.74 | 13.98 | 14 | 14 | -0.45 (-3.11%) | 11,881,434 |
| 8 Jan 2014 | CNY | 14.79 | 14.96 | 14.43 | 14.45 | 14.45 | -0.34 (-2.30%) | 10,090,324 |
| 7 Jan 2014 | CNY | 14.65 | 15.01 | 14.61 | 14.79 | 14.79 | +0.01 (+0.07%) | 6,137,092 |
| 6 Jan 2014 | CNY | 14.79 | 14.83 | 14.44 | 14.78 | 14.78 | -0.01 (-0.07%) | 6,750,921 |
| 3 Jan 2014 | CNY | 15.14 | 15.17 | 14.77 | 14.79 | 14.79 | -0.36 (-2.38%) | 9,957,382 |
| 2 Jan 2014 | CNY | 14.8 | 15.25 | 14.71 | 15.15 | 15.15 | +0.33 (+2.23%) | 13,828,024 |
| 31 Dec 2013 | CNY | 14.7 | 14.96 | 14.67 | 14.82 | 14.82 | +0.17 (+1.16%) | 10,008,256 |
| 30 Dec 2013 | CNY | 14.78 | 14.86 | 14.6 | 14.65 | 14.65 | -0.08 (-0.54%) | 10,477,176 |
| 27 Dec 2013 | CNY | 15.13 | 15.2 | 14.58 | 14.73 | 14.73 | -0.38 (-2.51%) | 20,150,481 |
| 26 Dec 2013 | CNY | 15.77 | 15.83 | 15 | 15.11 | 15.11 | -0.7 (-4.43%) | 12,425,732 |
| 25 Dec 2013 | CNY | 15.8 | 15.86 | 15.68 | 15.81 | 15.81 | +0.01 (+0.06%) | 3,144,715 |
| 24 Dec 2013 | CNY | 15.71 | 16.02 | 15.66 | 15.8 | 15.8 | +0.07 (+0.45%) | 5,909,653 |
| 23 Dec 2013 | CNY | 15.3 | 15.85 | 15.22 | 15.73 | 15.73 | +0.45 (+2.95%) | 9,097,668 |
| 20 Dec 2013 | CNY | 15.53 | 15.78 | 15.17 | 15.28 | 15.28 | -0.29 (-1.86%) | 5,872,963 |
| 19 Dec 2013 | CNY | 15.96 | 15.99 | 15.53 | 15.57 | 15.57 | -0.29 (-1.83%) | 5,279,365 |
| 18 Dec 2013 | CNY | 16.1 | 16.15 | 15.79 | 15.86 | 15.86 | -0.1 (-0.63%) | 5,721,060 |
| 17 Dec 2013 | CNY | 16.03 | 16.31 | 15.9 | 15.96 | 15.96 | -0.07 (-0.44%) | 4,087,528 |
| 16 Dec 2013 | CNY | 16.28 | 16.4 | 16.01 | 16.03 | 16.03 | -0.26 (-1.60%) | 3,590,840 |
| 13 Dec 2013 | CNY | 16.25 | 16.68 | 16.24 | 16.29 | 16.29 | -0.23 (-1.39%) | 5,073,668 |
| 12 Dec 2013 | CNY | 16.4 | 16.66 | 16.4 | 16.52 | 16.52 | +0.03 (+0.18%) | 3,061,194 |
| 11 Dec 2013 | CNY | 16.7 | 16.71 | 16.25 | 16.49 | 16.49 | -0.35 (-2.08%) | 5,719,169 |
