| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | CNY | 22.7 | 22.9 | 22.6 | 22.75 | 22.75 | -0.2 (-0.87%) | 258,464 |
| 26 Dec 2013 | CNY | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | CNY | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | CNY | 22.7 | 22.95 | 22.7 | 22.95 | 22.95 | +0.4 (+1.77%) | 174,852 |
| 23 Dec 2013 | CNY | 22.9 | 22.9 | 22.45 | 22.55 | 22.55 | -0.05 (-0.22%) | 1,286,792 |
| 20 Dec 2013 | CNY | 23.05 | 23.05 | 22.55 | 22.6 | 22.6 | -0.4 (-1.74%) | 859,702 |
| 19 Dec 2013 | CNY | 23.4 | 23.4 | 22.85 | 23 | 23 | -0.3 (-1.29%) | 468,399 |
| 18 Dec 2013 | CNY | 23.3 | 23.35 | 23.2 | 23.3 | 23.3 | 0.0 (0.0%) | 87,888 |
| 17 Dec 2013 | CNY | 23.35 | 23.4 | 23.25 | 23.3 | 23.3 | 0.0 (0.0%) | 817,629 |
| 16 Dec 2013 | CNY | 23.7 | 23.75 | 23.25 | 23.3 | 23.3 | -0.45 (-1.89%) | 1,933,685 |
| 13 Dec 2013 | CNY | 24.1 | 24.1 | 23.6 | 23.75 | 23.75 | -0.05 (-0.21%) | 362,866 |
| 12 Dec 2013 | CNY | 23.85 | 23.9 | 23.5 | 23.8 | 23.8 | +0.05 (+0.21%) | 292,907 |
| 11 Dec 2013 | CNY | 24.3 | 24.3 | 23.75 | 23.75 | 23.75 | -0.45 (-1.86%) | 445,027 |
| 10 Dec 2013 | CNY | 24.3 | 24.4 | 24.15 | 24.2 | 24.2 | -0.05 (-0.21%) | 1,070,334 |
| 9 Dec 2013 | CNY | 24.4 | 24.5 | 24.15 | 24.25 | 24.25 | +0.05 (+0.21%) | 159,341 |
| 6 Dec 2013 | CNY | 24.5 | 24.5 | 24.2 | 24.2 | 24.2 | -0.25 (-1.02%) | 418,309 |
| 5 Dec 2013 | CNY | 24.55 | 24.55 | 24.3 | 24.45 | 24.45 | -0.05 (-0.20%) | 1,133,297 |
| 4 Dec 2013 | CNY | 23.6 | 24.6 | 23.6 | 24.5 | 24.5 | +0.3 (+1.24%) | 1,410,436 |
| 3 Dec 2013 | CNY | 24.5 | 24.5 | 23.95 | 24.2 | 24.2 | +0.15 (+0.62%) | 679,416 |
| 2 Dec 2013 | CNY | 24.1 | 24.45 | 23.95 | 24.05 | 24.05 | -0.2 (-0.82%) | 335,596 |
| 29 Nov 2013 | CNY | 24.25 | 24.3 | 24.1 | 24.25 | 24.25 | 0.0 (0.0%) | 382,132 |
| 28 Nov 2013 | CNY | 24.15 | 24.45 | 24.1 | 24.25 | 24.25 | +0.25 (+1.04%) | 1,409,252 |
| 27 Nov 2013 | CNY | 23.8 | 24.05 | 23.8 | 24 | 24 | +0.25 (+1.05%) | 1,041,498 |
| 26 Nov 2013 | CNY | 23.95 | 23.95 | 23.7 | 23.75 | 23.75 | 0.0 (0.0%) | 2,411,228 |
| 25 Nov 2013 | CNY | 23.95 | 24.05 | 23.7 | 23.75 | 23.75 | -0.2 (-0.84%) | 5,087,032 |
| 22 Nov 2013 | CNY | 24 | 24.05 | 23.85 | 23.95 | 23.95 | +0.05 (+0.21%) | 3,250,800 |
| 21 Nov 2013 | CNY | 23.9 | 24.5 | 23.75 | 23.9 | 23.9 | -0.1 (-0.42%) | 834,200 |
| 20 Nov 2013 | CNY | 24.2 | 24.2 | 23.85 | 24 | 24 | -0.1 (-0.41%) | 1,149,034 |
| 19 Nov 2013 | CNY | 24.4 | 24.4 | 23.9 | 24.1 | 24.1 | 0.0 (0.0%) | 2,127,566 |
| 18 Nov 2013 | CNY | 23.55 | 24.15 | 23.55 | 24.1 | 24.1 | +0.75 (+3.21%) | 2,454,000 |
