| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 10.6917 | 10.9083 | 10.65 | 10.8833 | 10.8833 | +0.117 (+1.08%) | 35,773,917 |
| 4 Apr 2014 | CNY | 10.7167 | 10.825 | 10.625 | 10.7667 | 10.7667 | +0.025 (+0.23%) | 18,063,427 |
| 3 Apr 2014 | CNY | 10.9833 | 11.0333 | 10.6667 | 10.7417 | 10.7417 | -0.242 (-2.20%) | 39,981,745 |
| 2 Apr 2014 | CNY | 11 | 11.15 | 10.8417 | 10.9833 | 10.9833 | +0.033 (+0.30%) | 43,342,484 |
| 1 Apr 2014 | CNY | 10.7083 | 10.9667 | 10.65 | 10.95 | 10.95 | +0.417 (+3.96%) | 57,664,790 |
| 31 Mar 2014 | CNY | 10.7667 | 10.875 | 10.4167 | 10.5333 | 10.5333 | +0.125 (+1.20%) | 29,171,500 |
| 28 Mar 2014 | CNY | 10.3833 | 10.625 | 10.3333 | 10.4083 | 10.4083 | +0.058 (+0.56%) | 25,934,773 |
| 27 Mar 2014 | CNY | 10.6833 | 10.775 | 10.3333 | 10.35 | 10.35 | -0.3 (-2.82%) | 29,856,500 |
| 26 Mar 2014 | CNY | 10.7667 | 10.8083 | 10.5917 | 10.65 | 10.65 | -0.117 (-1.08%) | 17,721,748 |
| 25 Mar 2014 | CNY | 10.7583 | 10.875 | 10.675 | 10.7667 | 10.7667 | -0.042 (-0.38%) | 20,229,280 |
| 24 Mar 2014 | CNY | 10.8833 | 10.975 | 10.6917 | 10.8083 | 10.8083 | -0.058 (-0.54%) | 37,093,453 |
| 21 Mar 2014 | CNY | 10.5 | 10.8833 | 10.2583 | 10.8667 | 10.8667 | +0.383 (+3.66%) | 59,374,820 |
| 20 Mar 2014 | CNY | 10.5 | 10.7667 | 10.4083 | 10.4833 | 10.4833 | 0.0 (0.0%) | 50,043,662 |
| 19 Mar 2014 | CNY | 10.3333 | 10.6667 | 10.2833 | 10.4833 | 10.4833 | +0.15 (+1.45%) | 41,419,030 |
| 18 Mar 2014 | CNY | 10.475 | 10.5583 | 10.3167 | 10.3333 | 10.3333 | -0.083 (-0.80%) | 24,859,125 |
| 17 Mar 2014 | CNY | 10.0917 | 10.4333 | 10.075 | 10.4167 | 10.4167 | +0.342 (+3.39%) | 36,956,980 |
| 14 Mar 2014 | CNY | 10.1917 | 10.2 | 10 | 10.075 | 10.075 | -0.142 (-1.39%) | 36,790,413 |
| 13 Mar 2014 | CNY | 10.2417 | 10.35 | 10.1667 | 10.2167 | 10.2167 | -0.008 (-0.08%) | 27,150,418 |
| 12 Mar 2014 | CNY | 10.2667 | 10.35 | 10.0667 | 10.225 | 10.225 | -0.033 (-0.32%) | 27,359,239 |
| 11 Mar 2014 | CNY | 10.25 | 10.3917 | 10.1417 | 10.2583 | 10.2583 | -0.075 (-0.73%) | 27,848,342 |
| 10 Mar 2014 | CNY | 10.7583 | 10.7667 | 10.2083 | 10.3333 | 10.3333 | -0.583 (-5.34%) | 58,139,926 |
| 7 Mar 2014 | CNY | 11.1417 | 11.1583 | 10.8167 | 10.9167 | 10.9167 | -0.225 (-2.02%) | 30,559,141 |
| 6 Mar 2014 | CNY | 11.1083 | 11.2583 | 10.775 | 11.1417 | 11.1417 | +0.033 (+0.30%) | 45,760,885 |
| 5 Mar 2014 | CNY | 11.45 | 11.5667 | 11.0417 | 11.1083 | 11.1083 | -0.317 (-2.77%) | 46,106,912 |
| 4 Mar 2014 | CNY | 11.0833 | 11.4417 | 11 | 11.425 | 11.425 | +0.208 (+1.86%) | 48,842,038 |
| 3 Mar 2014 | CNY | 10.9333 | 11.375 | 10.7917 | 11.2167 | 11.2167 | +0.258 (+2.36%) | 42,899,602 |
| 28 Feb 2014 | CNY | 10.925 | 11.0333 | 10.5833 | 10.9583 | 10.9583 | +0.267 (+2.49%) | 33,616,718 |
| 27 Feb 2014 | CNY | 10.8917 | 10.9083 | 10.6667 | 10.6917 | 10.6917 | -0.142 (-1.31%) | 34,938,168 |
| 26 Feb 2014 | CNY | 10.8917 | 11.0583 | 10.5667 | 10.8333 | 10.8333 | -0.075 (-0.69%) | 35,593,250 |
| 25 Feb 2014 | CNY | 11.3333 | 11.5667 | 10.8167 | 10.9083 | 10.9083 | -0.35 (-3.11%) | 52,071,818 |
