| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2014 | CNY | 13.8 | 14.16 | 13.78 | 14.01 | 14.01 | +0.2 (+1.45%) | 8,023,571 |
| 24 Mar 2014 | CNY | 14.15 | 14.22 | 13.74 | 13.81 | 13.81 | -0.27 (-1.92%) | 12,716,279 |
| 21 Mar 2014 | CNY | 13.93 | 14.12 | 13.19 | 14.08 | 14.08 | +0.09 (+0.64%) | 15,532,661 |
| 20 Mar 2014 | CNY | 14.38 | 14.7 | 13.99 | 13.99 | 13.99 | -0.38 (-2.64%) | 9,975,478 |
| 19 Mar 2014 | CNY | 14.53 | 14.55 | 14.23 | 14.37 | 14.37 | -0.26 (-1.78%) | 7,806,351 |
| 18 Mar 2014 | CNY | 14.56 | 14.83 | 14.46 | 14.63 | 14.63 | +0.07 (+0.48%) | 10,149,512 |
| 17 Mar 2014 | CNY | 14.33 | 14.6 | 14.23 | 14.56 | 14.56 | +0.33 (+2.32%) | 7,387,793 |
| 14 Mar 2014 | CNY | 14.15 | 14.35 | 14.06 | 14.23 | 14.23 | +0.11 (+0.78%) | 6,482,991 |
| 13 Mar 2014 | CNY | 14.01 | 14.29 | 14.01 | 14.12 | 14.12 | +0.12 (+0.86%) | 6,009,638 |
| 12 Mar 2014 | CNY | 14.4 | 14.4 | 13.8 | 14 | 14 | -0.16 (-1.13%) | 8,761,207 |
| 11 Mar 2014 | CNY | 14.48 | 14.56 | 13.95 | 14.16 | 14.16 | -0.39 (-2.68%) | 9,751,407 |
| 10 Mar 2014 | CNY | 15 | 15 | 14.26 | 14.55 | 14.55 | -0.64 (-4.21%) | 11,989,834 |
| 7 Mar 2014 | CNY | 15.15 | 15.29 | 14.95 | 15.19 | 15.19 | +0.07 (+0.46%) | 8,537,856 |
| 6 Mar 2014 | CNY | 15.1 | 15.22 | 14.87 | 15.12 | 15.12 | -0.05 (-0.33%) | 11,312,494 |
| 5 Mar 2014 | CNY | 14.93 | 15.17 | 14.82 | 15.17 | 15.17 | +0.25 (+1.68%) | 10,387,488 |
| 4 Mar 2014 | CNY | 15.32 | 15.33 | 14.82 | 14.92 | 14.92 | -0.22 (-1.45%) | 9,508,866 |
| 3 Mar 2014 | CNY | 14.83 | 15.17 | 14.75 | 15.14 | 15.14 | +0.38 (+2.57%) | 10,816,297 |
| 28 Feb 2014 | CNY | 14.54 | 14.8 | 14.26 | 14.76 | 14.76 | +0.29 (+2.00%) | 10,831,373 |
| 27 Feb 2014 | CNY | 15.02 | 15.12 | 14.45 | 14.47 | 14.47 | -0.35 (-2.36%) | 14,766,255 |
| 26 Feb 2014 | CNY | 14.92 | 15.15 | 14.58 | 14.82 | 14.82 | -0.33 (-2.18%) | 14,957,138 |
| 25 Feb 2014 | CNY | 15.6 | 16.07 | 14.88 | 15.15 | 15.15 | -0.43 (-2.76%) | 23,367,573 |
| 24 Feb 2014 | CNY | 15.45 | 15.72 | 15.22 | 15.58 | 15.58 | +0.1 (+0.65%) | 13,812,820 |
| 21 Feb 2014 | CNY | 15.53 | 15.74 | 15.22 | 15.48 | 15.48 | -0.01 (-0.06%) | 11,589,654 |
| 20 Feb 2014 | CNY | 16.07 | 16.09 | 15.49 | 15.49 | 15.49 | -0.51 (-3.19%) | 18,948,872 |
| 19 Feb 2014 | CNY | 16.37 | 16.38 | 15.86 | 16 | 16 | -0.38 (-2.32%) | 22,936,996 |
| 18 Feb 2014 | CNY | 16.25 | 16.54 | 16.1 | 16.38 | 16.38 | +0.08 (+0.49%) | 22,915,076 |
| 17 Feb 2014 | CNY | 16.25 | 16.5 | 16.05 | 16.3 | 16.3 | +0.14 (+0.87%) | 19,852,972 |
| 14 Feb 2014 | CNY | 15.82 | 16.33 | 15.82 | 16.16 | 16.16 | +0.21 (+1.32%) | 21,361,515 |
| 13 Feb 2014 | CNY | 16.81 | 16.84 | 15.91 | 15.95 | 15.95 | -0.62 (-3.74%) | 28,931,322 |
| 12 Feb 2014 | CNY | 16.33 | 16.6 | 16.08 | 16.57 | 16.57 | +0.26 (+1.59%) | 24,792,910 |
