| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2014 | CNY | 18.915 | 19 | 18.165 | 18.345 | 18.345 | -0.545 (-2.89%) | 4,949,976 |
| 18 Feb 2014 | CNY | 19.595 | 19.595 | 18.675 | 18.89 | 18.89 | -0.76 (-3.87%) | 6,475,218 |
| 17 Feb 2014 | CNY | 19.76 | 20.075 | 19.23 | 19.65 | 19.65 | -0.1 (-0.51%) | 6,981,186 |
| 14 Feb 2014 | CNY | 19.65 | 19.8 | 19.04 | 19.75 | 19.75 | +0.065 (+0.33%) | 6,287,878 |
| 13 Feb 2014 | CNY | 18.475 | 20.125 | 18.33 | 19.685 | 19.685 | +1.39 (+7.60%) | 16,205,616 |
| 12 Feb 2014 | CNY | 18.22 | 18.465 | 17.675 | 18.295 | 18.295 | +0.08 (+0.44%) | 5,735,108 |
| 11 Feb 2014 | CNY | 19 | 19.44 | 18.015 | 18.215 | 18.215 | -0.835 (-4.38%) | 8,294,098 |
| 10 Feb 2014 | CNY | 17.95 | 19.13 | 17.85 | 19.05 | 19.05 | +1.235 (+6.93%) | 9,994,248 |
| 7 Feb 2014 | CNY | 17.04 | 18.705 | 17.03 | 17.815 | 17.815 | +0.575 (+3.34%) | 9,727,590 |
| 30 Jan 2014 | CNY | 17.5 | 18.14 | 17.005 | 17.24 | 17.24 | -0.135 (-0.78%) | 6,574,148 |
| 29 Jan 2014 | CNY | 17.545 | 17.9 | 16.945 | 17.375 | 17.375 | -0.005 (-0.03%) | 7,464,052 |
| 28 Jan 2014 | CNY | 16.995 | 17.645 | 16.765 | 17.38 | 17.38 | +0.545 (+3.24%) | 10,049,078 |
| 27 Jan 2014 | CNY | 16.45 | 17.3 | 16.195 | 16.835 | 16.835 | +1.11 (+7.06%) | 11,139,678 |
| 24 Jan 2014 | CNY | 14.5 | 15.725 | 14.4 | 15.725 | 15.725 | +1.43 (+10.00%) | 6,900,920 |
| 23 Jan 2014 | CNY | 14.375 | 14.545 | 14.06 | 14.295 | 14.295 | +0.075 (+0.53%) | 2,347,746 |
| 22 Jan 2014 | CNY | 13.855 | 14.24 | 13.68 | 14.22 | 14.22 | +0.445 (+3.23%) | 1,773,998 |
| 21 Jan 2014 | CNY | 13.5 | 13.99 | 13.5 | 13.775 | 13.775 | +0.2 (+1.47%) | 1,180,586 |
| 20 Jan 2014 | CNY | 13.9 | 13.975 | 13.445 | 13.575 | 13.575 | -0.325 (-2.34%) | 1,282,890 |
| 17 Jan 2014 | CNY | 13.925 | 14.14 | 13.835 | 13.9 | 13.9 | -0.15 (-1.07%) | 779,438 |
| 16 Jan 2014 | CNY | 14.18 | 14.215 | 13.85 | 14.05 | 14.05 | -0.145 (-1.02%) | 1,888,392 |
| 15 Jan 2014 | CNY | 14.15 | 14.555 | 14.1 | 14.195 | 14.195 | +0.415 (+3.01%) | 2,316,232 |
| 14 Jan 2014 | CNY | 13.475 | 13.8 | 13.435 | 13.78 | 13.78 | +0.345 (+2.57%) | 1,647,042 |
| 13 Jan 2014 | CNY | 13.775 | 14.1 | 13.075 | 13.435 | 13.435 | -0.495 (-3.55%) | 2,503,554 |
| 10 Jan 2014 | CNY | 14.825 | 14.85 | 13.85 | 13.93 | 13.93 | -0.945 (-6.35%) | 3,367,814 |
| 9 Jan 2014 | CNY | 15.495 | 15.57 | 14.85 | 14.875 | 14.875 | -0.655 (-4.22%) | 2,678,686 |
| 8 Jan 2014 | CNY | 14.875 | 15.54 | 14.855 | 15.53 | 15.53 | +0.69 (+4.65%) | 4,226,766 |
| 7 Jan 2014 | CNY | 14.6 | 14.84 | 14.35 | 14.84 | 14.84 | +0.08 (+0.54%) | 1,672,254 |
| 6 Jan 2014 | CNY | 14.995 | 15.405 | 14.55 | 14.76 | 14.76 | -0.22 (-1.47%) | 2,862,854 |
| 3 Jan 2014 | CNY | 14.59 | 15.15 | 14.51 | 14.98 | 14.98 | +0.24 (+1.63%) | 2,777,504 |
| 2 Jan 2014 | CNY | 14.445 | 14.79 | 14.34 | 14.74 | 14.74 | +0.165 (+1.13%) | 1,818,394 |
