| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | CNY | 14.65 | 15.16 | 14.65 | 14.995 | 14.995 | +0.355 (+2.42%) | 29,539,192 |
| 21 Feb 2014 | CNY | 14.78 | 14.8 | 14.5 | 14.64 | 14.64 | -0.2 (-1.35%) | 25,837,022 |
| 20 Feb 2014 | CNY | 15.225 | 15.275 | 14.8 | 14.84 | 14.84 | -0.355 (-2.34%) | 27,264,522 |
| 19 Feb 2014 | CNY | 15.225 | 15.325 | 14.94 | 15.195 | 15.195 | +0.03 (+0.20%) | 28,344,850 |
| 18 Feb 2014 | CNY | 15.435 | 15.435 | 15.055 | 15.165 | 15.165 | -0.245 (-1.59%) | 47,450,690 |
| 17 Feb 2014 | CNY | 15.86 | 15.99 | 15.005 | 15.41 | 15.41 | -0.415 (-2.62%) | 60,514,124 |
| 14 Feb 2014 | CNY | 15.9 | 16.04 | 15.6 | 15.825 | 15.825 | -0.13 (-0.81%) | 25,220,008 |
| 13 Feb 2014 | CNY | 16.08 | 16.44 | 15.9 | 15.955 | 15.955 | -0.125 (-0.78%) | 30,249,414 |
| 12 Feb 2014 | CNY | 15.65 | 16.1 | 15.325 | 16.08 | 16.08 | +0.38 (+2.42%) | 30,896,192 |
| 11 Feb 2014 | CNY | 15.995 | 16.18 | 15.5 | 15.7 | 15.7 | -0.18 (-1.13%) | 24,458,380 |
| 10 Feb 2014 | CNY | 15.4 | 16.125 | 15.39 | 15.88 | 15.88 | +0.63 (+4.13%) | 33,493,074 |
| 7 Feb 2014 | CNY | 14.45 | 15.27 | 14.445 | 15.25 | 15.25 | +0.81 (+5.61%) | 23,183,554 |
| 30 Jan 2014 | CNY | 14.7 | 14.7 | 14.29 | 14.44 | 14.44 | -0.3 (-2.04%) | 24,200,338 |
| 29 Jan 2014 | CNY | 14.64 | 15.15 | 14.565 | 14.74 | 14.74 | -0.25 (-1.67%) | 30,867,628 |
| 28 Jan 2014 | CNY | 15.805 | 15.875 | 14.215 | 14.99 | 14.99 | -0.805 (-5.10%) | 53,531,356 |
| 27 Jan 2014 | CNY | 16.165 | 16.44 | 15.775 | 15.795 | 15.795 | -0.345 (-2.14%) | 23,113,042 |
| 24 Jan 2014 | CNY | 16 | 16.4 | 15.825 | 16.14 | 16.14 | +0.03 (+0.19%) | 22,988,892 |
| 23 Jan 2014 | CNY | 16.135 | 16.2 | 15.805 | 16.11 | 16.11 | +0.01 (+0.06%) | 27,556,514 |
| 22 Jan 2014 | CNY | 15.675 | 16.29 | 15.35 | 16.1 | 16.1 | +0.48 (+3.07%) | 30,786,826 |
| 21 Jan 2014 | CNY | 15.44 | 15.935 | 15.435 | 15.62 | 15.62 | +0.165 (+1.07%) | 19,413,152 |
| 20 Jan 2014 | CNY | 16 | 16 | 15.375 | 15.455 | 15.455 | -0.62 (-3.86%) | 21,309,724 |
| 17 Jan 2014 | CNY | 16.5 | 16.59 | 15.7 | 16.075 | 16.075 | -0.435 (-2.63%) | 35,816,614 |
| 16 Jan 2014 | CNY | 16.7 | 17.1 | 16.315 | 16.51 | 16.51 | -0.195 (-1.17%) | 18,345,018 |
| 15 Jan 2014 | CNY | 16.31 | 16.85 | 16.305 | 16.705 | 16.705 | +0.4 (+2.45%) | 20,964,670 |
| 14 Jan 2014 | CNY | 16.245 | 16.355 | 15.89 | 16.305 | 16.305 | +0.01 (+0.06%) | 25,574,354 |
| 13 Jan 2014 | CNY | 16.65 | 16.65 | 15.875 | 16.295 | 16.295 | -0.43 (-2.57%) | 42,257,282 |
| 10 Jan 2014 | CNY | 17.515 | 17.525 | 16.615 | 16.725 | 16.725 | -0.975 (-5.51%) | 35,715,612 |
| 9 Jan 2014 | CNY | 18.255 | 18.53 | 17.6 | 17.7 | 17.7 | -0.67 (-3.65%) | 20,372,454 |
| 8 Jan 2014 | CNY | 18.45 | 18.89 | 18.265 | 18.37 | 18.37 | -0.135 (-0.73%) | 14,358,304 |
| 7 Jan 2014 | CNY | 18.325 | 18.655 | 17.99 | 18.505 | 18.505 | +0.32 (+1.76%) | 12,819,218 |
