| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | CNY | 26.32 | 26.53 | 25.8 | 26.35 | 26.35 | -0.18 (-0.68%) | 1,870,065 |
| 21 Feb 2014 | CNY | 27.05 | 27.45 | 26.3 | 26.53 | 26.53 | -0.8 (-2.93%) | 2,946,179 |
| 20 Feb 2014 | CNY | 28 | 28.58 | 26.79 | 27.33 | 27.33 | -0.66 (-2.36%) | 3,796,400 |
| 19 Feb 2014 | CNY | 26.6 | 28.33 | 26.58 | 27.99 | 27.99 | +1.39 (+5.23%) | 5,638,394 |
| 18 Feb 2014 | CNY | 27.1 | 27.15 | 26.4 | 26.6 | 26.6 | -0.63 (-2.31%) | 3,283,971 |
| 17 Feb 2014 | CNY | 26 | 27.38 | 25.9 | 27.23 | 27.23 | +1.23 (+4.73%) | 5,528,076 |
| 14 Feb 2014 | CNY | 25 | 26.17 | 24.9 | 26 | 26 | +1 (+4%) | 4,371,926 |
| 13 Feb 2014 | CNY | 24.75 | 25.3 | 24.66 | 25 | 25 | +0.26 (+1.05%) | 3,085,773 |
| 12 Feb 2014 | CNY | 24.8 | 24.81 | 24.5 | 24.74 | 24.74 | -0.08 (-0.32%) | 1,394,986 |
| 11 Feb 2014 | CNY | 24.36 | 24.85 | 24.12 | 24.82 | 24.82 | +0.38 (+1.55%) | 2,537,441 |
| 10 Feb 2014 | CNY | 23.98 | 24.5 | 23.98 | 24.44 | 24.44 | +0.46 (+1.92%) | 2,136,424 |
| 7 Feb 2014 | CNY | 24.17 | 24.17 | 23.8 | 23.98 | 23.98 | -0.2 (-0.83%) | 1,579,028 |
| 30 Jan 2014 | CNY | 24.45 | 24.67 | 24.11 | 24.18 | 24.18 | -0.37 (-1.51%) | 1,192,986 |
| 29 Jan 2014 | CNY | 24.83 | 24.88 | 24.41 | 24.55 | 24.55 | -0.26 (-1.05%) | 1,291,330 |
| 28 Jan 2014 | CNY | 25.06 | 25.34 | 24.57 | 24.81 | 24.81 | -0.26 (-1.04%) | 1,526,000 |
| 27 Jan 2014 | CNY | 25.31 | 25.58 | 25.03 | 25.07 | 25.07 | -0.28 (-1.10%) | 1,570,628 |
| 24 Jan 2014 | CNY | 25.16 | 25.63 | 25.08 | 25.35 | 25.35 | +0.14 (+0.56%) | 1,328,665 |
| 23 Jan 2014 | CNY | 25.08 | 25.33 | 25.01 | 25.21 | 25.21 | +0.06 (+0.24%) | 1,833,365 |
| 22 Jan 2014 | CNY | 24.3 | 25.15 | 24.27 | 25.15 | 25.15 | +0.77 (+3.16%) | 1,923,555 |
| 21 Jan 2014 | CNY | 24.37 | 24.55 | 24.2 | 24.38 | 24.38 | +0.02 (+0.08%) | 1,054,557 |
| 20 Jan 2014 | CNY | 24.21 | 24.55 | 24.1 | 24.36 | 24.36 | +0.11 (+0.45%) | 1,266,219 |
| 17 Jan 2014 | CNY | 24.62 | 24.74 | 24 | 24.25 | 24.25 | -0.4 (-1.62%) | 1,656,318 |
| 16 Jan 2014 | CNY | 24.5 | 24.98 | 24.41 | 24.65 | 24.65 | +0.14 (+0.57%) | 1,301,352 |
| 15 Jan 2014 | CNY | 25.24 | 25.27 | 24.42 | 24.51 | 24.51 | -0.71 (-2.82%) | 2,299,614 |
| 14 Jan 2014 | CNY | 25.11 | 25.37 | 25.01 | 25.22 | 25.22 | +0.18 (+0.72%) | 1,279,344 |
| 13 Jan 2014 | CNY | 24.76 | 25.14 | 24.76 | 25.04 | 25.04 | +0.29 (+1.17%) | 1,145,389 |
| 10 Jan 2014 | CNY | 25.21 | 25.23 | 24.75 | 24.75 | 24.75 | -0.25 (-1%) | 1,307,277 |
| 9 Jan 2014 | CNY | 25.06 | 25.73 | 24.93 | 25 | 25 | -0.15 (-0.60%) | 1,755,918 |
| 8 Jan 2014 | CNY | 25.63 | 25.83 | 25.09 | 25.15 | 25.15 | -0.48 (-1.87%) | 1,825,082 |
| 7 Jan 2014 | CNY | 25.5 | 25.79 | 25.37 | 25.63 | 25.63 | +0.08 (+0.31%) | 869,841 |
