| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 10.3692 | 10.6308 | 10.3692 | 10.5692 | 10.5692 | +0.146 (+1.40%) | 2,134,119 |
| 4 Apr 2014 | CNY | 10.4539 | 10.5077 | 10.2923 | 10.4231 | 10.4231 | -0.038 (-0.37%) | 2,099,900 |
| 3 Apr 2014 | CNY | 10.3692 | 10.5 | 10.3077 | 10.4615 | 10.4615 | +0.069 (+0.67%) | 1,373,833 |
| 2 Apr 2014 | CNY | 10.7539 | 10.7539 | 10.0846 | 10.3923 | 10.3923 | -0.362 (-3.36%) | 2,612,613 |
| 1 Apr 2014 | CNY | 10.4308 | 10.7615 | 10.4308 | 10.7539 | 10.7539 | +0.208 (+1.97%) | 621,364 |
| 31 Mar 2014 | CNY | 10.6308 | 10.7154 | 10.5385 | 10.5462 | 10.5462 | -0.169 (-1.58%) | 1,166,562 |
| 28 Mar 2014 | CNY | 10.9231 | 10.9308 | 10.6385 | 10.7154 | 10.7154 | -0.208 (-1.90%) | 2,250,812 |
| 27 Mar 2014 | CNY | 11.2539 | 11.2539 | 10.9231 | 10.9231 | 10.9231 | -0.323 (-2.87%) | 1,808,478 |
| 26 Mar 2014 | CNY | 10.9231 | 11.3769 | 10.8615 | 11.2462 | 11.2462 | +0.339 (+3.10%) | 2,117,783 |
| 25 Mar 2014 | CNY | 11.0308 | 11.0308 | 10.8615 | 10.9077 | 10.9077 | -0.131 (-1.18%) | 1,024,843 |
| 24 Mar 2014 | CNY | 11.0077 | 11.1769 | 10.9077 | 11.0385 | 11.0385 | +0.031 (+0.28%) | 1,596,706 |
| 21 Mar 2014 | CNY | 10.8462 | 11.0692 | 10.5923 | 11.0077 | 11.0077 | +0.1 (+0.92%) | 2,082,577 |
| 20 Mar 2014 | CNY | 10.8846 | 11.0077 | 10.7923 | 10.9077 | 10.9077 | -0.046 (-0.42%) | 1,864,756 |
| 19 Mar 2014 | CNY | 11.1 | 11.1154 | 10.7692 | 10.9539 | 10.9539 | -0.131 (-1.18%) | 1,923,905 |
| 18 Mar 2014 | CNY | 10.9154 | 11.1308 | 10.8692 | 11.0846 | 11.0846 | +0.2 (+1.84%) | 3,838,802 |
| 17 Mar 2014 | CNY | 10.8923 | 10.9615 | 10.7923 | 10.8846 | 10.8846 | -0.031 (-0.28%) | 2,986,038 |
| 14 Mar 2014 | CNY | 10.9077 | 10.9846 | 10.7539 | 10.9154 | 10.9154 | -0.038 (-0.35%) | 1,349,571 |
| 13 Mar 2014 | CNY | 10.8923 | 11.0385 | 10.8692 | 10.9539 | 10.9539 | -0.023 (-0.21%) | 1,324,798 |
| 12 Mar 2014 | CNY | 10.9539 | 11.1154 | 10.8462 | 10.9769 | 10.9769 | 0.0 (0.0%) | 1,203,391 |
| 11 Mar 2014 | CNY | 11.1308 | 11.2539 | 10.8154 | 10.9769 | 10.9769 | -0.208 (-1.86%) | 1,417,925 |
| 10 Mar 2014 | CNY | 11.8462 | 11.8539 | 11.1539 | 11.1846 | 11.1846 | -0.692 (-5.83%) | 2,646,393 |
| 7 Mar 2014 | CNY | 11.7308 | 12.0385 | 11.6615 | 11.8769 | 11.8769 | +0.008 (+0.06%) | 3,337,452 |
| 6 Mar 2014 | CNY | 11.4077 | 12.1 | 11.3077 | 11.8692 | 11.8692 | +0.631 (+5.61%) | 5,705,676 |
| 5 Mar 2014 | CNY | 10.9539 | 11.2385 | 10.9539 | 11.2385 | 11.2385 | +0.3 (+2.74%) | 2,713,527 |
| 4 Mar 2014 | CNY | 11 | 11.1385 | 10.7692 | 10.9385 | 10.9385 | -0.108 (-0.97%) | 1,944,046 |
| 3 Mar 2014 | CNY | 10.7308 | 11.0769 | 10.6462 | 11.0462 | 11.0462 | +0.354 (+3.31%) | 1,653,503 |
| 28 Feb 2014 | CNY | 10.8077 | 10.8769 | 10.4615 | 10.6923 | 10.6923 | -0.115 (-1.07%) | 2,088,374 |
| 27 Feb 2014 | CNY | 11.0846 | 11.0846 | 10.7692 | 10.8077 | 10.8077 | -0.077 (-0.71%) | 1,914,874 |
| 26 Feb 2014 | CNY | 10.7846 | 11.0385 | 10.5231 | 10.8846 | 10.8846 | -0.131 (-1.19%) | 3,205,491 |
| 25 Feb 2014 | CNY | 11.2154 | 11.3077 | 10.9308 | 11.0154 | 11.0154 | -0.1 (-0.90%) | 2,675,858 |
