| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2013 | CNY | 20.05 | 20.1 | 19.51 | 19.7 | 19.7 | -0.57 (-2.81%) | 67,332,516 |
| 20 Nov 2013 | CNY | 20.3 | 20.4 | 19.83 | 20.27 | 20.27 | +0.08 (+0.40%) | 76,481,539 |
| 19 Nov 2013 | CNY | 19.9 | 20.46 | 19.76 | 20.19 | 20.19 | +0.71 (+3.64%) | 112,817,672 |
| 18 Nov 2013 | CNY | 17.89 | 19.48 | 17.75 | 19.48 | 19.48 | +1.77 (+9.99%) | 88,079,049 |
| 15 Nov 2013 | CNY | 17.01 | 17.85 | 17.01 | 17.71 | 17.71 | +0.68 (+3.99%) | 29,777,290 |
| 14 Nov 2013 | CNY | 17.14 | 17.19 | 16.98 | 17.03 | 17.03 | +0.05 (+0.29%) | 8,798,038 |
| 13 Nov 2013 | CNY | 17.07 | 17.09 | 16.88 | 16.98 | 16.98 | -0.3 (-1.74%) | 15,072,125 |
| 12 Nov 2013 | CNY | 16.75 | 17.3 | 16.75 | 17.28 | 17.28 | +0.65 (+3.91%) | 16,523,749 |
| 11 Nov 2013 | CNY | 16.61 | 16.83 | 16.58 | 16.63 | 16.63 | -0.07 (-0.42%) | 8,444,422 |
| 8 Nov 2013 | CNY | 16.89 | 17.07 | 16.6 | 16.7 | 16.7 | -0.28 (-1.65%) | 8,699,831 |
| 7 Nov 2013 | CNY | 16.95 | 17.1 | 16.77 | 16.98 | 16.98 | +0.03 (+0.18%) | 9,108,699 |
| 6 Nov 2013 | CNY | 16.99 | 17.13 | 16.93 | 16.95 | 16.95 | -0.21 (-1.22%) | 9,135,887 |
| 5 Nov 2013 | CNY | 16.99 | 17.2 | 16.72 | 17.16 | 17.16 | +0.08 (+0.47%) | 13,835,523 |
| 4 Nov 2013 | CNY | 17.45 | 17.54 | 17.02 | 17.08 | 17.08 | -0.29 (-1.67%) | 9,379,980 |
| 1 Nov 2013 | CNY | 17.25 | 17.42 | 17.13 | 17.37 | 17.37 | +0.23 (+1.34%) | 14,976,072 |
| 31 Oct 2013 | CNY | 17.15 | 17.26 | 17.04 | 17.14 | 17.14 | +0.01 (+0.06%) | 12,260,556 |
| 30 Oct 2013 | CNY | 17.05 | 17.15 | 16.79 | 17.13 | 17.13 | +0.16 (+0.94%) | 15,170,740 |
| 29 Oct 2013 | CNY | 16.78 | 17.17 | 16.6 | 16.97 | 16.97 | +0.26 (+1.56%) | 17,669,515 |
| 28 Oct 2013 | CNY | 16.7 | 16.79 | 16.53 | 16.71 | 16.71 | +0.15 (+0.91%) | 8,749,929 |
| 25 Oct 2013 | CNY | 16.61 | 16.78 | 16.37 | 16.56 | 16.56 | -0.04 (-0.24%) | 13,156,937 |
| 24 Oct 2013 | CNY | 17.08 | 17.14 | 16.56 | 16.6 | 16.6 | -0.48 (-2.81%) | 17,965,759 |
| 23 Oct 2013 | CNY | 17.4 | 17.58 | 17.05 | 17.08 | 17.08 | -0.23 (-1.33%) | 14,775,380 |
| 22 Oct 2013 | CNY | 17.5 | 17.51 | 17.18 | 17.31 | 17.31 | -0.24 (-1.37%) | 11,796,122 |
| 21 Oct 2013 | CNY | 17.4 | 17.6 | 17.13 | 17.55 | 17.55 | +0.19 (+1.09%) | 14,932,370 |
| 18 Oct 2013 | CNY | 17.45 | 17.64 | 17.25 | 17.36 | 17.36 | +0.01 (+0.06%) | 13,488,076 |
| 17 Oct 2013 | CNY | 17.51 | 17.61 | 17.33 | 17.35 | 17.35 | -0.14 (-0.80%) | 8,876,959 |
| 16 Oct 2013 | CNY | 17.72 | 17.84 | 17.35 | 17.49 | 17.49 | -0.37 (-2.07%) | 12,216,848 |
| 15 Oct 2013 | CNY | 17.86 | 18.05 | 17.72 | 17.86 | 17.86 | -0.1 (-0.56%) | 13,190,917 |
| 14 Oct 2013 | CNY | 17.89 | 18.24 | 17.6 | 17.96 | 17.96 | +0.07 (+0.39%) | 23,464,983 |
| 11 Oct 2013 | CNY | 17.62 | 17.9 | 17.52 | 17.89 | 17.89 | +0.42 (+2.40%) | 18,277,759 |
