| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | CNY | 14.95 | 15.18 | 14.81 | 15 | 15 | +0.04 (+0.27%) | 4,029,542 |
| 2 Jan 2014 | CNY | 14.8 | 15.09 | 14.63 | 14.96 | 14.96 | -0.03 (-0.20%) | 3,628,839 |
| 31 Dec 2013 | CNY | 14.91 | 15.23 | 14.7 | 14.99 | 14.99 | 0.0 (0.0%) | 7,792,712 |
| 30 Dec 2013 | CNY | 14.52 | 15.09 | 14.44 | 14.99 | 14.99 | +0.4 (+2.74%) | 7,882,689 |
| 27 Dec 2013 | CNY | 14.1 | 14.75 | 14.1 | 14.59 | 14.59 | +0.11 (+0.76%) | 13,739,664 |
| 26 Dec 2013 | CNY | 13.72 | 14.74 | 13.69 | 14.48 | 14.48 | +0.63 (+4.55%) | 11,314,775 |
| 25 Dec 2013 | CNY | 13.6 | 13.85 | 13.41 | 13.85 | 13.85 | +0.52 (+3.90%) | 4,620,230 |
| 24 Dec 2013 | CNY | 13.43 | 13.53 | 13.21 | 13.33 | 13.33 | -0.05 (-0.37%) | 1,406,380 |
| 23 Dec 2013 | CNY | 13 | 13.45 | 12.95 | 13.38 | 13.38 | +0.29 (+2.22%) | 3,499,408 |
| 20 Dec 2013 | CNY | 13.18 | 13.22 | 12.84 | 13.09 | 13.09 | 0.0 (0.0%) | 772,393 |
| 19 Dec 2013 | CNY | 13.09 | 13.2 | 12.99 | 13.09 | 13.09 | +0.06 (+0.46%) | 649,310 |
| 18 Dec 2013 | CNY | 13 | 13.11 | 12.97 | 13.03 | 13.03 | -0.05 (-0.38%) | 1,041,305 |
| 17 Dec 2013 | CNY | 13.28 | 13.28 | 13 | 13.08 | 13.08 | -0.2 (-1.51%) | 1,404,673 |
| 16 Dec 2013 | CNY | 13.01 | 13.32 | 12.93 | 13.28 | 13.28 | +0.27 (+2.08%) | 2,252,146 |
| 13 Dec 2013 | CNY | 12.97 | 13.07 | 12.96 | 13.01 | 13.01 | +0.01 (+0.08%) | 592,934 |
| 12 Dec 2013 | CNY | 12.94 | 13.07 | 12.87 | 13 | 13 | 0.0 (0.0%) | 1,056,052 |
| 11 Dec 2013 | CNY | 13 | 13.07 | 12.83 | 13 | 13 | -0.07 (-0.54%) | 1,056,573 |
| 10 Dec 2013 | CNY | 13.02 | 13.08 | 12.94 | 13.07 | 13.07 | 0.0 (0.0%) | 1,152,818 |
| 9 Dec 2013 | CNY | 13.17 | 13.17 | 12.93 | 13.07 | 13.07 | +0.13 (+1.00%) | 1,567,736 |
| 6 Dec 2013 | CNY | 13.03 | 13.18 | 12.85 | 12.94 | 12.94 | -0.26 (-1.97%) | 2,292,048 |
| 5 Dec 2013 | CNY | 13.47 | 13.57 | 13 | 13.2 | 13.2 | -0.3 (-2.22%) | 5,595,830 |
| 4 Dec 2013 | CNY | 13.44 | 13.74 | 13.35 | 13.5 | 13.5 | +0.06 (+0.45%) | 2,457,912 |
| 3 Dec 2013 | CNY | 13.1 | 13.5 | 12.91 | 13.44 | 13.44 | +0.18 (+1.36%) | 1,963,808 |
| 2 Dec 2013 | CNY | 13.36 | 13.61 | 12.75 | 13.26 | 13.26 | -0.38 (-2.79%) | 4,476,847 |
| 29 Nov 2013 | CNY | 13.75 | 14.2 | 13.55 | 13.64 | 13.64 | +0.18 (+1.34%) | 9,989,843 |
| 28 Nov 2013 | CNY | 13.15 | 13.6 | 13.1 | 13.46 | 13.46 | +0.31 (+2.36%) | 4,733,537 |
| 27 Nov 2013 | CNY | 13.14 | 13.19 | 13.01 | 13.15 | 13.15 | +0.04 (+0.31%) | 924,723 |
| 26 Nov 2013 | CNY | 13.06 | 13.17 | 13.06 | 13.11 | 13.11 | -0.04 (-0.30%) | 1,138,255 |
| 25 Nov 2013 | CNY | 12.85 | 13.17 | 12.85 | 13.15 | 13.15 | +0.2 (+1.54%) | 1,198,176 |
| 22 Nov 2013 | CNY | 12.91 | 12.97 | 12.85 | 12.95 | 12.95 | -0.05 (-0.38%) | 1,012,316 |
