| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 15.31 | 15.43 | 14.41 | 14.42 | 14.42 | -0.89 (-5.81%) | 2,695,543 |
| 3 Jan 2014 | CNY | 15.4 | 15.59 | 15.06 | 15.31 | 15.31 | -0.09 (-0.58%) | 2,677,253 |
| 2 Jan 2014 | CNY | 15.2 | 15.79 | 15.2 | 15.4 | 15.4 | +0.04 (+0.26%) | 2,820,767 |
| 31 Dec 2013 | CNY | 15.6 | 15.78 | 15.11 | 15.36 | 15.36 | -0.45 (-2.85%) | 2,499,046 |
| 30 Dec 2013 | CNY | 15.75 | 15.9 | 15.43 | 15.81 | 15.81 | +0.13 (+0.83%) | 3,863,071 |
| 27 Dec 2013 | CNY | 14.69 | 16.19 | 14.69 | 15.68 | 15.68 | +0.93 (+6.31%) | 5,388,000 |
| 26 Dec 2013 | CNY | 15.2 | 15.37 | 14.6 | 14.75 | 14.75 | -0.6 (-3.91%) | 3,408,677 |
| 25 Dec 2013 | CNY | 14.38 | 15.39 | 14.31 | 15.35 | 15.35 | +0.98 (+6.82%) | 3,834,781 |
| 24 Dec 2013 | CNY | 14.13 | 14.61 | 14.1 | 14.37 | 14.37 | +0.29 (+2.06%) | 2,522,839 |
| 23 Dec 2013 | CNY | 14.01 | 14.18 | 13.71 | 14.08 | 14.08 | +0.06 (+0.43%) | 1,997,762 |
| 20 Dec 2013 | CNY | 14.85 | 14.89 | 13.99 | 14.02 | 14.02 | -0.8 (-5.40%) | 3,281,873 |
| 19 Dec 2013 | CNY | 14.97 | 15.1 | 14.78 | 14.82 | 14.82 | -0.03 (-0.20%) | 1,755,991 |
| 18 Dec 2013 | CNY | 15.4 | 15.48 | 14.82 | 14.85 | 14.85 | -0.48 (-3.13%) | 3,345,297 |
| 17 Dec 2013 | CNY | 16.34 | 16.5 | 15.23 | 15.33 | 15.33 | -1 (-6.12%) | 4,866,707 |
| 16 Dec 2013 | CNY | 15.89 | 16.65 | 15.75 | 16.33 | 16.33 | +0.6 (+3.81%) | 7,969,195 |
| 13 Dec 2013 | CNY | 15.36 | 15.76 | 15.15 | 15.73 | 15.73 | +0.39 (+2.54%) | 4,488,627 |
| 12 Dec 2013 | CNY | 15.15 | 15.6 | 14.97 | 15.34 | 15.34 | +0.2 (+1.32%) | 3,036,835 |
| 11 Dec 2013 | CNY | 15.48 | 15.6 | 14.97 | 15.14 | 15.14 | -0.46 (-2.95%) | 3,356,051 |
| 10 Dec 2013 | CNY | 15.5 | 15.81 | 15.23 | 15.6 | 15.6 | +0.14 (+0.91%) | 4,123,286 |
| 9 Dec 2013 | CNY | 15.12 | 15.55 | 15.12 | 15.46 | 15.46 | +0.37 (+2.45%) | 3,306,127 |
| 6 Dec 2013 | CNY | 15.05 | 15.49 | 14.98 | 15.09 | 15.09 | +0.07 (+0.47%) | 3,632,465 |
| 5 Dec 2013 | CNY | 14.95 | 15.14 | 14.76 | 15.02 | 15.02 | +0.09 (+0.60%) | 3,328,703 |
| 4 Dec 2013 | CNY | 14.71 | 15.26 | 14.7 | 14.93 | 14.93 | +0.01 (+0.07%) | 4,573,689 |
| 3 Dec 2013 | CNY | 14.01 | 15.09 | 13.65 | 14.92 | 14.92 | +0.78 (+5.52%) | 5,725,628 |
| 2 Dec 2013 | CNY | 15.02 | 15.15 | 14.14 | 14.14 | 14.14 | -1.57 (-9.99%) | 7,330,359 |
| 29 Nov 2013 | CNY | 15.18 | 15.86 | 15.18 | 15.71 | 15.71 | +0.44 (+2.88%) | 7,136,890 |
| 28 Nov 2013 | CNY | 15.18 | 15.39 | 15.04 | 15.27 | 15.27 | +0.13 (+0.86%) | 3,909,573 |
| 27 Nov 2013 | CNY | 15.5 | 15.5 | 14.97 | 15.14 | 15.14 | -0.37 (-2.39%) | 7,322,424 |
| 26 Nov 2013 | CNY | 15.72 | 16.15 | 15.5 | 15.51 | 15.51 | -0.16 (-1.02%) | 6,085,670 |
| 25 Nov 2013 | CNY | 15.37 | 15.88 | 15.35 | 15.67 | 15.67 | +0.14 (+0.90%) | 5,481,454 |
