| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 26.16 | 26.88 | 26.16 | 26.69 | 26.69 | +0.28 (+1.06%) | 2,253,361 |
| 4 Apr 2014 | CNY | 25.76 | 26.42 | 25.7 | 26.41 | 26.41 | +0.47 (+1.81%) | 1,287,598 |
| 3 Apr 2014 | CNY | 26.1 | 26.44 | 25.86 | 25.94 | 25.94 | -0.25 (-0.95%) | 1,528,569 |
| 2 Apr 2014 | CNY | 25.6 | 26.4 | 25.6 | 26.19 | 26.19 | +0.65 (+2.55%) | 2,482,179 |
| 1 Apr 2014 | CNY | 25.18 | 25.6 | 25.1 | 25.54 | 25.54 | +0.4 (+1.59%) | 942,511 |
| 31 Mar 2014 | CNY | 25.28 | 25.47 | 25.05 | 25.14 | 25.14 | -0.12 (-0.48%) | 841,969 |
| 28 Mar 2014 | CNY | 25.58 | 25.68 | 25.08 | 25.26 | 25.26 | -0.33 (-1.29%) | 1,452,147 |
| 27 Mar 2014 | CNY | 25.89 | 26.19 | 25.56 | 25.59 | 25.59 | -0.48 (-1.84%) | 1,234,200 |
| 26 Mar 2014 | CNY | 26.29 | 26.44 | 26 | 26.07 | 26.07 | -0.14 (-0.53%) | 858,914 |
| 25 Mar 2014 | CNY | 26.49 | 26.49 | 25.86 | 26.21 | 26.21 | -0.28 (-1.06%) | 1,744,625 |
| 24 Mar 2014 | CNY | 26.03 | 26.68 | 26.03 | 26.49 | 26.49 | +0.46 (+1.77%) | 2,047,049 |
| 21 Mar 2014 | CNY | 25.09 | 26.2 | 24.84 | 26.03 | 26.03 | +0.71 (+2.80%) | 1,916,471 |
| 20 Mar 2014 | CNY | 26.3 | 26.42 | 25.32 | 25.32 | 25.32 | -1.02 (-3.87%) | 2,000,544 |
| 19 Mar 2014 | CNY | 26.6 | 26.6 | 25.86 | 26.34 | 26.34 | -0.37 (-1.39%) | 2,093,471 |
| 18 Mar 2014 | CNY | 26.6 | 27.44 | 26.4 | 26.71 | 26.71 | +0.15 (+0.56%) | 3,673,489 |
| 17 Mar 2014 | CNY | 26.46 | 26.66 | 26.18 | 26.56 | 26.56 | +0.19 (+0.72%) | 2,040,666 |
| 14 Mar 2014 | CNY | 26.4 | 26.66 | 26 | 26.37 | 26.37 | -0.35 (-1.31%) | 2,180,185 |
| 13 Mar 2014 | CNY | 24.8 | 27.3 | 24.7 | 26.72 | 26.72 | +1.86 (+7.48%) | 4,625,004 |
| 12 Mar 2014 | CNY | 24.5 | 25.37 | 24.5 | 24.86 | 24.86 | +0.08 (+0.32%) | 1,715,529 |
| 11 Mar 2014 | CNY | 24.44 | 24.96 | 24.28 | 24.78 | 24.78 | +0.34 (+1.39%) | 1,619,623 |
| 10 Mar 2014 | CNY | 25.5 | 25.54 | 24.42 | 24.44 | 24.44 | -1.26 (-4.90%) | 1,807,025 |
| 7 Mar 2014 | CNY | 25.61 | 25.95 | 25.4 | 25.7 | 25.7 | -0.05 (-0.19%) | 1,371,585 |
| 6 Mar 2014 | CNY | 26.12 | 26.12 | 25.42 | 25.75 | 25.75 | -0.39 (-1.49%) | 1,440,755 |
| 5 Mar 2014 | CNY | 25.68 | 26.54 | 25.4 | 26.14 | 26.14 | +0.43 (+1.67%) | 1,875,746 |
| 4 Mar 2014 | CNY | 26.23 | 26.24 | 25.29 | 25.71 | 25.71 | -0.68 (-2.58%) | 2,129,360 |
| 3 Mar 2014 | CNY | 26.52 | 26.73 | 26.07 | 26.39 | 26.39 | -0.37 (-1.38%) | 2,100,284 |
| 28 Feb 2014 | CNY | 25.9 | 26.97 | 25.78 | 26.76 | 26.76 | +0.69 (+2.65%) | 2,254,319 |
| 27 Feb 2014 | CNY | 25.7 | 26.18 | 25.44 | 26.07 | 26.07 | +0.49 (+1.92%) | 2,221,750 |
| 26 Feb 2014 | CNY | 25.45 | 25.58 | 25.02 | 25.58 | 25.58 | +0.14 (+0.55%) | 1,583,607 |
| 25 Feb 2014 | CNY | 26.35 | 26.62 | 25.38 | 25.44 | 25.44 | -0.91 (-3.45%) | 1,837,864 |
