| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2013 | CNY | 17.8 | 17.85 | 17.39 | 17.47 | 17.47 | -0.31 (-1.74%) | 18,899,301 |
| 9 Oct 2013 | CNY | 17.7 | 17.97 | 17.58 | 17.78 | 17.78 | -0.05 (-0.28%) | 13,603,773 |
| 8 Oct 2013 | CNY | 17.55 | 17.84 | 17.27 | 17.83 | 17.83 | +0.26 (+1.48%) | 18,316,404 |
| 30 Sep 2013 | CNY | 17.85 | 17.95 | 17.45 | 17.57 | 17.57 | +0.01 (+0.06%) | 12,826,681 |
| 27 Sep 2013 | CNY | 17.4 | 17.62 | 17.35 | 17.56 | 17.56 | +0.11 (+0.63%) | 9,477,069 |
| 26 Sep 2013 | CNY | 17.9 | 17.97 | 17.35 | 17.45 | 17.45 | -0.55 (-3.06%) | 22,638,002 |
| 25 Sep 2013 | CNY | 18.08 | 18.37 | 17.95 | 18 | 18 | +0.04 (+0.22%) | 18,026,066 |
| 24 Sep 2013 | CNY | 18.46 | 18.53 | 17.91 | 17.96 | 17.96 | -0.64 (-3.44%) | 25,577,880 |
| 23 Sep 2013 | CNY | 18.69 | 18.89 | 18.44 | 18.6 | 18.6 | -0.03 (-0.16%) | 18,069,342 |
| 18 Sep 2013 | CNY | 18.6 | 18.8 | 18.4 | 18.63 | 18.63 | +0.03 (+0.16%) | 17,387,850 |
| 17 Sep 2013 | CNY | 19.4 | 19.58 | 18.56 | 18.6 | 18.6 | -0.76 (-3.93%) | 33,162,648 |
| 16 Sep 2013 | CNY | 19.78 | 19.96 | 19.14 | 19.36 | 19.36 | -0.14 (-0.72%) | 28,200,189 |
| 13 Sep 2013 | CNY | 19.53 | 20.3 | 19.3 | 19.5 | 19.5 | -0.13 (-0.66%) | 42,872,727 |
| 12 Sep 2013 | CNY | 18.8 | 20.12 | 18.58 | 19.63 | 19.63 | +0.73 (+3.86%) | 65,496,910 |
| 11 Sep 2013 | CNY | 18.95 | 19.65 | 18.8 | 18.9 | 18.9 | +0.1 (+0.53%) | 50,375,476 |
| 10 Sep 2013 | CNY | 18.84 | 18.85 | 18.43 | 18.8 | 18.8 | +0.27 (+1.46%) | 32,173,977 |
| 9 Sep 2013 | CNY | 17.8 | 18.85 | 17.64 | 18.53 | 18.53 | +0.91 (+5.16%) | 60,660,673 |
| 6 Sep 2013 | CNY | 17.38 | 17.78 | 17.33 | 17.62 | 17.62 | +0.24 (+1.38%) | 19,444,492 |
| 5 Sep 2013 | CNY | 17.37 | 17.44 | 17.3 | 17.38 | 17.38 | +0.04 (+0.23%) | 10,530,448 |
| 4 Sep 2013 | CNY | 17.32 | 17.44 | 17.29 | 17.34 | 17.34 | -0.1 (-0.57%) | 13,380,489 |
| 3 Sep 2013 | CNY | 17.33 | 17.54 | 17.21 | 17.44 | 17.44 | +0.26 (+1.51%) | 23,213,550 |
| 2 Sep 2013 | CNY | 17.43 | 17.5 | 17.11 | 17.18 | 17.18 | -0.12 (-0.69%) | 30,430,235 |
| 30 Aug 2013 | CNY | 16.87 | 17.37 | 16.82 | 17.3 | 17.3 | +0.45 (+2.67%) | 32,865,337 |
| 29 Aug 2013 | CNY | 17.2 | 17.22 | 16.78 | 16.85 | 16.85 | -0.12 (-0.71%) | 8,537,803 |
| 28 Aug 2013 | CNY | 16.95 | 17.28 | 16.71 | 16.97 | 16.97 | -0.11 (-0.64%) | 25,347,097 |
| 27 Aug 2013 | CNY | 17.08 | 17.3 | 16.95 | 17.08 | 17.08 | -0.04 (-0.23%) | 12,842,675 |
| 26 Aug 2013 | CNY | 16.81 | 17.18 | 16.71 | 17.12 | 17.12 | +0.51 (+3.07%) | 17,897,162 |
| 23 Aug 2013 | CNY | 16.84 | 16.85 | 16.29 | 16.61 | 16.61 | -0.1 (-0.60%) | 12,917,823 |
| 22 Aug 2013 | CNY | 16.69 | 16.95 | 16.64 | 16.71 | 16.71 | -0.02 (-0.12%) | 9,601,020 |
| 21 Aug 2013 | CNY | 16.65 | 16.93 | 16.52 | 16.73 | 16.73 | +0.04 (+0.24%) | 10,590,402 |
