| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2014 | CNY | 15.695 | 17.195 | 15.555 | 16.1 | 16.1 | +0.44 (+2.81%) | 3,014,626 |
| 1 Apr 2014 | CNY | 15.05 | 15.69 | 15.05 | 15.66 | 15.66 | +0.565 (+3.74%) | 1,819,130 |
| 31 Mar 2014 | CNY | 15.025 | 15.315 | 14.945 | 15.095 | 15.095 | +0.09 (+0.60%) | 1,136,596 |
| 28 Mar 2014 | CNY | 16.15 | 16.3 | 14.805 | 15.005 | 15.005 | -1.325 (-8.11%) | 4,482,248 |
| 27 Mar 2014 | CNY | 17.33 | 17.33 | 16.305 | 16.33 | 16.33 | -0.81 (-4.73%) | 3,162,956 |
| 26 Mar 2014 | CNY | 16.8 | 17.25 | 16.725 | 17.14 | 17.14 | +0.34 (+2.02%) | 2,758,636 |
| 25 Mar 2014 | CNY | 16.695 | 16.95 | 16.36 | 16.8 | 16.8 | +0.05 (+0.30%) | 2,788,852 |
| 24 Mar 2014 | CNY | 16.755 | 16.95 | 16.5 | 16.75 | 16.75 | +0.005 (+0.03%) | 2,009,796 |
| 21 Mar 2014 | CNY | 16 | 16.94 | 15.76 | 16.745 | 16.745 | +0.59 (+3.65%) | 3,338,108 |
| 20 Mar 2014 | CNY | 17.28 | 17.285 | 16.14 | 16.155 | 16.155 | -1.185 (-6.83%) | 4,694,410 |
| 19 Mar 2014 | CNY | 16.6 | 17.58 | 16.55 | 17.34 | 17.34 | +0.54 (+3.21%) | 4,939,432 |
| 18 Mar 2014 | CNY | 17.255 | 17.44 | 16.755 | 16.8 | 16.8 | -0.23 (-1.35%) | 4,361,812 |
| 17 Mar 2014 | CNY | 16.275 | 17.12 | 15.95 | 17.03 | 17.03 | +0.785 (+4.83%) | 5,405,824 |
| 14 Mar 2014 | CNY | 16 | 16.485 | 15.85 | 16.245 | 16.245 | +0.025 (+0.15%) | 2,867,962 |
| 13 Mar 2014 | CNY | 15.99 | 16.295 | 15.85 | 16.22 | 16.22 | +0.02 (+0.12%) | 2,922,040 |
| 12 Mar 2014 | CNY | 16.19 | 16.65 | 15.84 | 16.2 | 16.2 | -0.025 (-0.15%) | 5,961,982 |
| 11 Mar 2014 | CNY | 16.795 | 17 | 15.95 | 16.225 | 16.225 | -0.625 (-3.71%) | 5,285,036 |
| 10 Mar 2014 | CNY | 18.015 | 18.3 | 16.79 | 16.85 | 16.85 | -1.595 (-8.65%) | 5,137,574 |
| 7 Mar 2014 | CNY | 17.635 | 19.1 | 17.49 | 18.445 | 18.445 | +0.73 (+4.12%) | 6,785,694 |
| 6 Mar 2014 | CNY | 18.14 | 18.485 | 17.115 | 17.715 | 17.715 | -0.62 (-3.38%) | 5,794,160 |
| 5 Mar 2014 | CNY | 19 | 19.705 | 18.3 | 18.335 | 18.335 | -0.865 (-4.51%) | 6,915,898 |
| 4 Mar 2014 | CNY | 18.975 | 19.925 | 18.56 | 19.2 | 19.2 | +0.035 (+0.18%) | 7,105,614 |
| 3 Mar 2014 | CNY | 19.455 | 20.2 | 18.755 | 19.165 | 19.165 | -0.125 (-0.65%) | 8,951,472 |
| 28 Feb 2014 | CNY | 18.75 | 19.58 | 17.755 | 19.29 | 19.29 | -0.24 (-1.23%) | 13,748,066 |
| 27 Feb 2014 | CNY | 19.99 | 20.27 | 19.53 | 19.53 | 19.53 | +1.105 (+6.00%) | 21,285,232 |
| 26 Feb 2014 | CNY | 18.25 | 18.425 | 17.555 | 18.425 | 18.425 | +1.675 (+10%) | 9,459,684 |
| 25 Feb 2014 | CNY | 18.125 | 18.645 | 16.55 | 16.75 | 16.75 | -1.28 (-7.10%) | 5,539,518 |
| 24 Feb 2014 | CNY | 18.19 | 18.2 | 17.405 | 18.03 | 18.03 | -0.36 (-1.96%) | 4,376,798 |
| 21 Feb 2014 | CNY | 18.39 | 19.025 | 17.95 | 18.39 | 18.39 | +0.175 (+0.96%) | 4,392,286 |
| 20 Feb 2014 | CNY | 18.295 | 18.49 | 17.8 | 18.215 | 18.215 | -0.13 (-0.71%) | 2,976,180 |
