| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | CNY | 18 | 18.08 | 17.53 | 17.73 | 17.73 | -0.4 (-2.21%) | 17,225,292 |
| 2 Jan 2014 | CNY | 18.53 | 18.53 | 18.03 | 18.13 | 18.13 | -0.4 (-2.16%) | 12,082,471 |
| 31 Dec 2013 | CNY | 18.25 | 18.74 | 18.24 | 18.53 | 18.53 | +0.16 (+0.87%) | 9,216,367 |
| 30 Dec 2013 | CNY | 18.55 | 18.65 | 18.31 | 18.37 | 18.37 | -0.15 (-0.81%) | 12,059,914 |
| 27 Dec 2013 | CNY | 18.08 | 18.68 | 17.98 | 18.52 | 18.52 | +0.54 (+3.00%) | 19,865,474 |
| 26 Dec 2013 | CNY | 18.1 | 18.21 | 17.89 | 17.98 | 17.98 | -0.2 (-1.10%) | 13,044,825 |
| 25 Dec 2013 | CNY | 17.98 | 18.22 | 17.79 | 18.18 | 18.18 | +0.26 (+1.45%) | 13,343,677 |
| 24 Dec 2013 | CNY | 17.81 | 18.13 | 17.76 | 17.92 | 17.92 | +0.13 (+0.73%) | 14,371,493 |
| 23 Dec 2013 | CNY | 17.55 | 17.93 | 17.43 | 17.79 | 17.79 | +0.32 (+1.83%) | 18,162,815 |
| 20 Dec 2013 | CNY | 18 | 18.08 | 17.39 | 17.47 | 17.47 | -0.54 (-3.00%) | 31,695,868 |
| 19 Dec 2013 | CNY | 18.19 | 18.26 | 17.96 | 18.01 | 18.01 | +0.01 (+0.06%) | 20,635,463 |
| 18 Dec 2013 | CNY | 18.06 | 18.21 | 17.95 | 18 | 18 | -0.08 (-0.44%) | 17,800,761 |
| 17 Dec 2013 | CNY | 18.16 | 18.18 | 17.92 | 18.08 | 18.08 | -0.02 (-0.11%) | 19,148,690 |
| 16 Dec 2013 | CNY | 18.47 | 18.51 | 18.06 | 18.1 | 18.1 | -0.36 (-1.95%) | 16,509,090 |
| 13 Dec 2013 | CNY | 18.19 | 18.58 | 18.11 | 18.46 | 18.46 | +0.01 (+0.05%) | 18,215,842 |
| 12 Dec 2013 | CNY | 18.55 | 18.71 | 18.23 | 18.45 | 18.45 | -0.17 (-0.91%) | 23,241,381 |
| 11 Dec 2013 | CNY | 19.32 | 19.34 | 18.4 | 18.62 | 18.62 | -0.87 (-4.46%) | 32,439,898 |
| 10 Dec 2013 | CNY | 19.82 | 19.87 | 19.34 | 19.49 | 19.49 | -0.27 (-1.37%) | 26,406,424 |
| 9 Dec 2013 | CNY | 19.78 | 19.99 | 19.49 | 19.76 | 19.76 | +0.26 (+1.33%) | 30,044,129 |
| 6 Dec 2013 | CNY | 19.81 | 20.13 | 19.27 | 19.5 | 19.5 | -0.38 (-1.91%) | 37,318,597 |
| 5 Dec 2013 | CNY | 19.49 | 20.08 | 19.45 | 19.88 | 19.88 | +0.33 (+1.69%) | 30,421,073 |
| 4 Dec 2013 | CNY | 19.3 | 19.96 | 19.21 | 19.55 | 19.55 | +0.2 (+1.03%) | 39,375,907 |
| 3 Dec 2013 | CNY | 19.61 | 19.68 | 18.97 | 19.35 | 19.35 | -0.46 (-2.32%) | 45,645,935 |
| 2 Dec 2013 | CNY | 19.51 | 20.24 | 19.48 | 19.81 | 19.81 | +0.24 (+1.23%) | 60,053,348 |
| 29 Nov 2013 | CNY | 19.6 | 19.66 | 19.4 | 19.57 | 19.57 | -0.02 (-0.10%) | 21,428,729 |
| 28 Nov 2013 | CNY | 19.82 | 20.1 | 19.57 | 19.59 | 19.59 | -0.23 (-1.16%) | 46,560,354 |
| 27 Nov 2013 | CNY | 19.55 | 20.02 | 19.33 | 19.82 | 19.82 | +0.36 (+1.85%) | 50,775,556 |
| 26 Nov 2013 | CNY | 19.54 | 19.85 | 19.21 | 19.46 | 19.46 | -0.08 (-0.41%) | 36,703,168 |
| 25 Nov 2013 | CNY | 19.51 | 20.36 | 19.41 | 19.54 | 19.54 | -0.14 (-0.71%) | 59,295,840 |
| 22 Nov 2013 | CNY | 19.75 | 20.04 | 19.4 | 19.68 | 19.68 | -0.02 (-0.10%) | 53,200,574 |
