| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | CNY | 20.76 | 20.76 | 20.1333 | 20.6133 | 20.6133 | -0.28 (-1.34%) | 3,588,052 |
| 21 Feb 2014 | CNY | 20.8333 | 21.0867 | 20.6533 | 20.8933 | 20.8933 | +0.16 (+0.77%) | 4,378,663 |
| 20 Feb 2014 | CNY | 21.1333 | 21.1333 | 20.6133 | 20.7333 | 20.7333 | -0.287 (-1.36%) | 5,573,287 |
| 19 Feb 2014 | CNY | 21.34 | 21.3867 | 20.7667 | 21.02 | 21.02 | -0.32 (-1.50%) | 6,738,376 |
| 18 Feb 2014 | CNY | 21.8667 | 21.9 | 21.22 | 21.34 | 21.34 | -0.26 (-1.20%) | 9,352,321 |
| 17 Feb 2014 | CNY | 20.9933 | 21.6667 | 20.94 | 21.6 | 21.6 | +0.673 (+3.22%) | 11,508,087 |
| 14 Feb 2014 | CNY | 20.6333 | 20.98 | 20.6333 | 20.9267 | 20.9267 | +0.32 (+1.55%) | 4,830,123 |
| 13 Feb 2014 | CNY | 21.12 | 21.2467 | 20.6 | 20.6067 | 20.6067 | -0.487 (-2.31%) | 7,668,951 |
| 12 Feb 2014 | CNY | 21.1333 | 21.32 | 20.82 | 21.0933 | 21.0933 | -0.2 (-0.94%) | 7,947,994 |
| 11 Feb 2014 | CNY | 21.5267 | 22.2267 | 21.0933 | 21.2933 | 21.2933 | -0.187 (-0.87%) | 13,607,559 |
| 10 Feb 2014 | CNY | 21.4067 | 21.7867 | 21.0533 | 21.48 | 21.48 | +0.073 (+0.34%) | 13,258,392 |
| 7 Feb 2014 | CNY | 20.6667 | 21.5333 | 20.54 | 21.4067 | 21.4067 | +0.607 (+2.92%) | 14,927,523 |
| 30 Jan 2014 | CNY | 19.9067 | 20.8 | 19.6667 | 20.8 | 20.8 | +1.033 (+5.23%) | 10,779,510 |
| 29 Jan 2014 | CNY | 19.6667 | 19.82 | 19.4133 | 19.7667 | 19.7667 | +0.26 (+1.33%) | 3,382,348 |
| 28 Jan 2014 | CNY | 19.8333 | 19.9533 | 19.3533 | 19.5067 | 19.5067 | -0.273 (-1.38%) | 3,839,095 |
| 27 Jan 2014 | CNY | 20.1867 | 20.1867 | 19.7667 | 19.78 | 19.78 | -0.36 (-1.79%) | 6,297,427 |
| 24 Jan 2014 | CNY | 19.9133 | 20.3 | 19.7867 | 20.14 | 20.14 | +0.207 (+1.04%) | 5,870,479 |
| 23 Jan 2014 | CNY | 20 | 20.1667 | 19.7467 | 19.9333 | 19.9333 | -0.287 (-1.42%) | 7,672,611 |
| 22 Jan 2014 | CNY | 20.1 | 20.3533 | 20.0333 | 20.22 | 20.22 | +0.167 (+0.83%) | 4,261,308 |
| 21 Jan 2014 | CNY | 19.8667 | 20.2 | 19.8 | 20.0533 | 20.0533 | +0.287 (+1.45%) | 2,701,341 |
| 20 Jan 2014 | CNY | 19.7333 | 20.1333 | 19.5333 | 19.7667 | 19.7667 | -0.02 (-0.10%) | 2,287,731 |
| 17 Jan 2014 | CNY | 19.9733 | 20.2 | 19.7533 | 19.7867 | 19.7867 | -0.207 (-1.03%) | 2,520,381 |
| 16 Jan 2014 | CNY | 20.3867 | 20.3867 | 19.9867 | 19.9933 | 19.9933 | -0.28 (-1.38%) | 3,665,239 |
| 15 Jan 2014 | CNY | 19.4733 | 20.3733 | 19.34 | 20.2733 | 20.2733 | +0.773 (+3.97%) | 6,502,665 |
| 14 Jan 2014 | CNY | 19.7667 | 19.7667 | 18.5333 | 19.5 | 19.5 | -0.246 (-1.24%) | 4,273,476 |
| 13 Jan 2014 | CNY | 19.7457 | 19.7457 | 19.7457 | 19.7457 | 19.7457 | 0.0 (0.0%) | 0 |
| 10 Jan 2014 | CNY | 19.7457 | 19.7457 | 19.7457 | 19.7457 | 19.7457 | 0.0 (0.0%) | 0 |
| 9 Jan 2014 | CNY | 19.7457 | 19.7457 | 19.7457 | 19.7457 | 19.7457 | 0.0 (0.0%) | 0 |
| 8 Jan 2014 | CNY | 19.7457 | 19.7457 | 19.7457 | 19.7457 | 19.7457 | 0.0 (0.0%) | 0 |
| 7 Jan 2014 | CNY | 19.7457 | 19.7457 | 19.7457 | 19.7457 | 19.7457 | 0.0 (0.0%) | 0 |
