| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 10.4688 | 10.5787 | 10.4167 | 10.5151 | 10.5151 | +0.017 (+0.17%) | 4,246,983 |
| 3 Apr 2014 | CNY | 10.4688 | 10.5613 | 10.3877 | 10.4977 | 10.4977 | +0.104 (+1.00%) | 4,959,576 |
| 2 Apr 2014 | CNY | 10.5324 | 10.5324 | 10.3067 | 10.3935 | 10.3935 | -0.127 (-1.21%) | 5,194,787 |
| 1 Apr 2014 | CNY | 10.5729 | 10.5903 | 10.4688 | 10.5208 | 10.5208 | +0.006 (+0.05%) | 3,642,624 |
| 31 Mar 2014 | CNY | 10.353 | 10.5903 | 10.3009 | 10.5151 | 10.5151 | +0.203 (+1.96%) | 4,389,557 |
| 28 Mar 2014 | CNY | 10.3819 | 10.4398 | 10.1563 | 10.3125 | 10.3125 | -0.035 (-0.34%) | 6,143,440 |
| 27 Mar 2014 | CNY | 10.5035 | 10.625 | 10.3472 | 10.3472 | 10.3472 | -0.156 (-1.49%) | 6,424,771 |
| 26 Mar 2014 | CNY | 10.4919 | 10.5324 | 10.463 | 10.5035 | 10.5035 | +0.012 (+0.11%) | 5,334,990 |
| 25 Mar 2014 | CNY | 10.3993 | 10.544 | 10.2951 | 10.4919 | 10.4919 | +0.098 (+0.95%) | 8,507,403 |
| 24 Mar 2014 | CNY | 10.3704 | 10.4398 | 10.272 | 10.3935 | 10.3935 | +0.064 (+0.62%) | 9,316,698 |
| 21 Mar 2014 | CNY | 10.0405 | 10.3357 | 9.8958 | 10.3299 | 10.3299 | +0.289 (+2.88%) | 8,443,260 |
| 20 Mar 2014 | CNY | 10.3067 | 10.3935 | 9.9884 | 10.0405 | 10.0405 | -0.289 (-2.80%) | 6,130,029 |
| 19 Mar 2014 | CNY | 10.5845 | 10.6134 | 10.2951 | 10.3299 | 10.3299 | -0.312 (-2.94%) | 4,915,088 |
| 18 Mar 2014 | CNY | 10.6771 | 10.6771 | 10.4572 | 10.6424 | 10.6424 | 0.0 (0.0%) | 5,260,987 |
| 17 Mar 2014 | CNY | 10.3993 | 10.6655 | 10.3588 | 10.6424 | 10.6424 | +0.284 (+2.74%) | 5,642,469 |
| 14 Mar 2014 | CNY | 10.3009 | 10.3935 | 10.1968 | 10.3588 | 10.3588 | +0.058 (+0.56%) | 4,014,486 |
| 13 Mar 2014 | CNY | 10.2257 | 10.3588 | 10.0926 | 10.3009 | 10.3009 | +0.133 (+1.31%) | 5,147,088 |
| 12 Mar 2014 | CNY | 10.3067 | 10.353 | 10.0116 | 10.1678 | 10.1678 | -0.133 (-1.29%) | 4,734,595 |
| 11 Mar 2014 | CNY | 10.2778 | 10.3993 | 10.2431 | 10.3009 | 10.3009 | +0.058 (+0.56%) | 4,229,127 |
| 10 Mar 2014 | CNY | 10.3704 | 10.4745 | 10.2199 | 10.2431 | 10.2431 | -0.185 (-1.77%) | 3,680,631 |
| 7 Mar 2014 | CNY | 10.4919 | 10.5787 | 10.3472 | 10.4282 | 10.4282 | -0.041 (-0.39%) | 4,003,081 |
| 6 Mar 2014 | CNY | 10.7002 | 10.7292 | 10.2026 | 10.4688 | 10.4688 | -0.179 (-1.68%) | 7,205,972 |
| 5 Mar 2014 | CNY | 10.6366 | 10.7639 | 10.5498 | 10.6482 | 10.6482 | +0.012 (+0.11%) | 3,311,036 |
| 4 Mar 2014 | CNY | 10.9375 | 10.9375 | 10.4456 | 10.6366 | 10.6366 | -0.359 (-3.26%) | 9,101,502 |
| 3 Mar 2014 | CNY | 10.816 | 11.0185 | 10.6482 | 10.9954 | 10.9954 | +0.197 (+1.82%) | 6,215,280 |
| 28 Feb 2014 | CNY | 10.8276 | 10.8391 | 10.5903 | 10.7986 | 10.7986 | +0.121 (+1.14%) | 9,001,924 |
| 27 Feb 2014 | CNY | 11.0532 | 11.0764 | 10.625 | 10.6771 | 10.6771 | -0.434 (-3.91%) | 9,149,213 |
| 26 Feb 2014 | CNY | 10.8796 | 11.1169 | 10.7292 | 11.1111 | 11.1111 | +0.133 (+1.21%) | 5,677,003 |
| 25 Feb 2014 | CNY | 11.4699 | 11.6609 | 10.7176 | 10.978 | 10.978 | -0.538 (-4.67%) | 9,626,819 |
| 24 Feb 2014 | CNY | 11.8924 | 11.8924 | 11.1632 | 11.5162 | 11.5162 | -0.37 (-3.12%) | 12,608,593 |
