| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 17.7533 | 18.1867 | 17.68 | 18.12 | 18.12 | +0.367 (+2.07%) | 3,459,423 |
| 4 Apr 2014 | CNY | 17.6 | 17.7733 | 17.5333 | 17.7533 | 17.7533 | +0.147 (+0.83%) | 1,844,814 |
| 3 Apr 2014 | CNY | 17.74 | 17.8 | 17.5733 | 17.6067 | 17.6067 | +0.007 (+0.04%) | 2,103,426 |
| 2 Apr 2014 | CNY | 17.8333 | 17.9467 | 17.5333 | 17.6 | 17.6 | -0.233 (-1.31%) | 1,751,130 |
| 1 Apr 2014 | CNY | 17.6 | 17.9667 | 17.6 | 17.8333 | 17.8333 | +0.22 (+1.25%) | 2,380,125 |
| 31 Mar 2014 | CNY | 17.6067 | 17.7667 | 17.3333 | 17.6133 | 17.6133 | +0.02 (+0.11%) | 2,569,221 |
| 28 Mar 2014 | CNY | 18.4667 | 18.4667 | 17.3333 | 17.5933 | 17.5933 | -0.947 (-5.11%) | 6,034,798 |
| 27 Mar 2014 | CNY | 18.8333 | 18.8733 | 18.4933 | 18.54 | 18.54 | -0.287 (-1.52%) | 2,514,366 |
| 26 Mar 2014 | CNY | 18.7933 | 18.9067 | 18.7067 | 18.8267 | 18.8267 | +0.033 (+0.18%) | 1,913,497 |
| 25 Mar 2014 | CNY | 19.0667 | 19.0667 | 18.5733 | 18.7933 | 18.7933 | -0.233 (-1.23%) | 2,815,465 |
| 24 Mar 2014 | CNY | 19.04 | 19.2 | 19 | 19.0267 | 19.0267 | +0.007 (+0.04%) | 2,020,171 |
| 21 Mar 2014 | CNY | 18.7267 | 19.1 | 18.4667 | 19.02 | 19.02 | +0.293 (+1.57%) | 3,270,946 |
| 20 Mar 2014 | CNY | 19.3667 | 19.5 | 18.72 | 18.7267 | 18.7267 | -0.6 (-3.10%) | 3,056,328 |
| 19 Mar 2014 | CNY | 19.4867 | 19.4867 | 19.14 | 19.3267 | 19.3267 | -0.2 (-1.02%) | 2,413,555 |
| 18 Mar 2014 | CNY | 19.5 | 19.6667 | 19.5 | 19.5267 | 19.5267 | -0.06 (-0.31%) | 2,557,312 |
| 17 Mar 2014 | CNY | 19.4 | 19.6333 | 19.3133 | 19.5867 | 19.5867 | +0.287 (+1.49%) | 2,836,348 |
| 14 Mar 2014 | CNY | 19.4533 | 19.52 | 19.2 | 19.3 | 19.3 | -0.24 (-1.23%) | 2,726,980 |
| 13 Mar 2014 | CNY | 19.5333 | 19.66 | 19.2667 | 19.54 | 19.54 | +0.06 (+0.31%) | 3,513,028 |
| 12 Mar 2014 | CNY | 19.6333 | 19.7467 | 19.28 | 19.48 | 19.48 | +0.147 (+0.76%) | 4,138,074 |
| 11 Mar 2014 | CNY | 18.88 | 19.3333 | 18.8667 | 19.3333 | 19.3333 | +0.253 (+1.33%) | 3,290,062 |
| 10 Mar 2014 | CNY | 20 | 20 | 19.0667 | 19.08 | 19.08 | -0.907 (-4.54%) | 5,191,231 |
| 7 Mar 2014 | CNY | 19.8733 | 20.18 | 19.7 | 19.9867 | 19.9867 | +0.14 (+0.71%) | 2,986,132 |
| 6 Mar 2014 | CNY | 20.0933 | 20.2867 | 19.6133 | 19.8467 | 19.8467 | -0.247 (-1.23%) | 3,232,816 |
| 5 Mar 2014 | CNY | 20.4533 | 20.5667 | 20.04 | 20.0933 | 20.0933 | -0.287 (-1.41%) | 3,204,285 |
| 4 Mar 2014 | CNY | 20.5733 | 20.7267 | 20.1333 | 20.38 | 20.38 | -0.193 (-0.94%) | 4,729,366 |
| 3 Mar 2014 | CNY | 19.9867 | 20.6467 | 19.9867 | 20.5733 | 20.5733 | +0.587 (+2.93%) | 6,379,486 |
| 28 Feb 2014 | CNY | 19.6 | 20.08 | 19.1667 | 19.9867 | 19.9867 | +0.307 (+1.56%) | 3,824,812 |
| 27 Feb 2014 | CNY | 19.96 | 20.4733 | 19.64 | 19.68 | 19.68 | +0.12 (+0.61%) | 5,757,688 |
| 26 Feb 2014 | CNY | 19.5067 | 19.6933 | 19.24 | 19.56 | 19.56 | +0.013 (+0.07%) | 5,212,566 |
| 25 Feb 2014 | CNY | 20.6133 | 20.8 | 19.4667 | 19.5467 | 19.5467 | -1.067 (-5.17%) | 7,288,398 |
