| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2013 | CNY | 23.85 | 24 | 23.85 | 24 | 24 | +0.1 (+0.42%) | 114,403 |
| 3 Oct 2013 | CNY | 23.9 | 23.95 | 23.8 | 23.9 | 23.9 | +0.05 (+0.21%) | 69,618 |
| 2 Oct 2013 | CNY | 24.05 | 24.05 | 23.7 | 23.85 | 23.85 | +0.1 (+0.42%) | 216,474 |
| 1 Oct 2013 | CNY | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | CNY | 23.85 | 23.85 | 23.65 | 23.75 | 23.75 | +0.05 (+0.21%) | 383,506 |
| 27 Sep 2013 | CNY | 23.95 | 23.95 | 23.65 | 23.7 | 23.7 | 0.0 (0.0%) | 1,354,468 |
| 26 Sep 2013 | CNY | 24.4 | 24.4 | 23.6 | 23.7 | 23.7 | -0.3 (-1.25%) | 423,948 |
| 25 Sep 2013 | CNY | 24.4 | 24.4 | 24 | 24 | 24 | -0.25 (-1.03%) | 611,017 |
| 24 Sep 2013 | CNY | 24.45 | 24.45 | 23.95 | 24.25 | 24.25 | -0.1 (-0.41%) | 161,564 |
| 23 Sep 2013 | CNY | 24.35 | 24.45 | 24.25 | 24.35 | 24.35 | 0.0 (0.0%) | 172,800 |
| 20 Sep 2013 | CNY | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | CNY | 24.35 | 24.45 | 24.3 | 24.35 | 24.35 | +0.3 (+1.25%) | 187,200 |
| 18 Sep 2013 | CNY | 24.1 | 24.15 | 23.85 | 24.05 | 24.05 | +0.1 (+0.42%) | 275,000 |
| 17 Sep 2013 | CNY | 24.45 | 24.65 | 23.95 | 23.95 | 23.95 | -0.55 (-2.24%) | 683,418 |
| 16 Sep 2013 | CNY | 24.65 | 24.65 | 24.4 | 24.5 | 24.5 | -0.15 (-0.61%) | 1,201,015 |
| 13 Sep 2013 | CNY | 24.6 | 24.75 | 24.45 | 24.65 | 24.65 | 0.0 (0.0%) | 661,837 |
| 12 Sep 2013 | CNY | 24.45 | 24.8 | 24.4 | 24.65 | 24.65 | +0.15 (+0.61%) | 508,902 |
| 11 Sep 2013 | CNY | 24.5 | 24.6 | 24.4 | 24.5 | 24.5 | +0.15 (+0.62%) | 510,168 |
| 10 Sep 2013 | CNY | 24.05 | 24.45 | 24.05 | 24.35 | 24.35 | +0.35 (+1.46%) | 1,270,290 |
| 9 Sep 2013 | CNY | 23.6 | 24.15 | 23.5 | 24 | 24 | +0.6 (+2.56%) | 777,200 |
| 6 Sep 2013 | CNY | 23.6 | 23.6 | 23.3 | 23.4 | 23.4 | 0.0 (0.0%) | 141,400 |
| 5 Sep 2013 | CNY | 23.4 | 23.45 | 23.3 | 23.4 | 23.4 | +0.05 (+0.21%) | 486,616 |
| 4 Sep 2013 | CNY | 23.35 | 23.45 | 23.3 | 23.35 | 23.35 | -0.05 (-0.21%) | 274,000 |
| 3 Sep 2013 | CNY | 23.25 | 23.4 | 23.2 | 23.4 | 23.4 | +0.15 (+0.65%) | 133,230 |
| 2 Sep 2013 | CNY | 23.35 | 23.4 | 23.1 | 23.25 | 23.25 | +0.2 (+0.87%) | 375,800 |
| 30 Aug 2013 | CNY | 23.15 | 23.15 | 22.95 | 23.05 | 23.05 | -0.1 (-0.43%) | 81,800 |
| 29 Aug 2013 | CNY | 23.4 | 23.4 | 23 | 23.15 | 23.15 | +0.05 (+0.22%) | 24,800 |
| 28 Aug 2013 | CNY | 23.1 | 23.3 | 22.9 | 23.1 | 23.1 | -0.05 (-0.22%) | 319,234 |
| 27 Aug 2013 | CNY | 23.1 | 23.25 | 23 | 23.15 | 23.15 | 0.0 (0.0%) | 131,493 |
| 26 Aug 2013 | CNY | 22.85 | 23.25 | 22.8 | 23.15 | 23.15 | +0.4 (+1.76%) | 263,800 |
