| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2013 | CNY | 16.96 | 17.05 | 16.56 | 16.84 | 16.84 | -0.12 (-0.71%) | 6,230,512 |
| 9 Dec 2013 | CNY | 16.79 | 17.07 | 16.66 | 16.96 | 16.96 | +0.19 (+1.13%) | 4,473,736 |
| 6 Dec 2013 | CNY | 16.81 | 17.03 | 16.5 | 16.77 | 16.77 | -0.16 (-0.95%) | 6,891,430 |
| 5 Dec 2013 | CNY | 17.09 | 17.5 | 16.88 | 16.93 | 16.93 | -0.25 (-1.46%) | 6,472,626 |
| 4 Dec 2013 | CNY | 16.78 | 17.26 | 16.73 | 17.18 | 17.18 | +0.29 (+1.72%) | 11,749,171 |
| 3 Dec 2013 | CNY | 16.35 | 16.98 | 16.35 | 16.89 | 16.89 | +0.59 (+3.62%) | 10,859,855 |
| 2 Dec 2013 | CNY | 16.52 | 16.72 | 15.93 | 16.3 | 16.3 | -0.52 (-3.09%) | 20,124,933 |
| 29 Nov 2013 | CNY | 16.25 | 16.84 | 16.16 | 16.82 | 16.82 | +0.49 (+3.00%) | 15,098,872 |
| 28 Nov 2013 | CNY | 15.54 | 16.36 | 15.4 | 16.33 | 16.33 | +0.7 (+4.48%) | 21,623,161 |
| 27 Nov 2013 | CNY | 15.94 | 15.95 | 15.4 | 15.63 | 15.63 | -0.26 (-1.64%) | 13,812,619 |
| 26 Nov 2013 | CNY | 15.86 | 16.07 | 15.82 | 15.89 | 15.89 | 0.0 (0.0%) | 4,006,684 |
| 25 Nov 2013 | CNY | 16.02 | 16.4 | 15.88 | 15.89 | 15.89 | -0.22 (-1.37%) | 4,607,985 |
| 22 Nov 2013 | CNY | 16.25 | 16.32 | 16.06 | 16.11 | 16.11 | -0.22 (-1.35%) | 3,938,047 |
| 21 Nov 2013 | CNY | 16.18 | 16.56 | 16.03 | 16.33 | 16.33 | +0.04 (+0.25%) | 8,875,012 |
| 20 Nov 2013 | CNY | 15.7 | 16.34 | 15.7 | 16.29 | 16.29 | +0.61 (+3.89%) | 11,832,204 |
| 19 Nov 2013 | CNY | 15.75 | 15.76 | 15.57 | 15.68 | 15.68 | -0.08 (-0.51%) | 8,333,469 |
| 18 Nov 2013 | CNY | 15.7 | 15.98 | 15.31 | 15.76 | 15.76 | -0.01 (-0.06%) | 16,874,346 |
| 15 Nov 2013 | CNY | 15.57 | 16.03 | 15.53 | 15.77 | 15.77 | +0.16 (+1.02%) | 6,432,213 |
| 14 Nov 2013 | CNY | 15.15 | 15.64 | 15.13 | 15.61 | 15.61 | +0.42 (+2.76%) | 5,912,831 |
| 13 Nov 2013 | CNY | 15.55 | 15.6 | 15.15 | 15.19 | 15.19 | -0.49 (-3.13%) | 3,452,915 |
| 12 Nov 2013 | CNY | 15.48 | 15.73 | 15.28 | 15.68 | 15.68 | +0.25 (+1.62%) | 3,155,889 |
| 11 Nov 2013 | CNY | 15.23 | 15.45 | 15.05 | 15.43 | 15.43 | +0.2 (+1.31%) | 4,422,686 |
| 8 Nov 2013 | CNY | 15.64 | 15.86 | 15.1 | 15.23 | 15.23 | -0.4 (-2.56%) | 5,081,307 |
| 7 Nov 2013 | CNY | 15.9 | 15.97 | 15.61 | 15.63 | 15.63 | -0.27 (-1.70%) | 2,469,447 |
| 6 Nov 2013 | CNY | 15.83 | 16.18 | 15.74 | 15.9 | 15.9 | -0.02 (-0.13%) | 4,581,563 |
| 5 Nov 2013 | CNY | 15.58 | 15.98 | 15.49 | 15.92 | 15.92 | +0.24 (+1.53%) | 4,505,777 |
| 4 Nov 2013 | CNY | 16.29 | 16.39 | 15.6 | 15.68 | 15.68 | -0.45 (-2.79%) | 8,155,376 |
| 1 Nov 2013 | CNY | 16.19 | 16.28 | 15.92 | 16.13 | 16.13 | +0.1 (+0.62%) | 3,183,876 |
| 31 Oct 2013 | CNY | 16.09 | 16.21 | 15.9 | 16.03 | 16.03 | -0.23 (-1.41%) | 2,699,818 |
| 30 Oct 2013 | CNY | 15.74 | 16.28 | 15.7 | 16.26 | 16.26 | +0.59 (+3.77%) | 6,355,363 |
