| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2014 | CNY | 36.65 | 37.22 | 35.6 | 35.6 | 35.6 | -1.39 (-3.76%) | 941,108 |
| 18 Apr 2014 | CNY | 36.2 | 37.3 | 36 | 36.99 | 36.99 | +0.64 (+1.76%) | 684,621 |
| 17 Apr 2014 | CNY | 36.08 | 37 | 35.93 | 36.35 | 36.35 | +0.44 (+1.23%) | 1,092,365 |
| 16 Apr 2014 | CNY | 36.91 | 37.36 | 35.9 | 35.91 | 35.91 | -1.29 (-3.47%) | 1,382,837 |
| 15 Apr 2014 | CNY | 36.5 | 37.79 | 36.3 | 37.2 | 37.2 | +0.43 (+1.17%) | 1,422,685 |
| 14 Apr 2014 | CNY | 36.7 | 37 | 36.05 | 36.77 | 36.77 | +0.27 (+0.74%) | 1,074,910 |
| 11 Apr 2014 | CNY | 36.95 | 37.24 | 35.85 | 36.5 | 36.5 | -1.5 (-3.95%) | 2,760,604 |
| 10 Apr 2014 | CNY | 37.5 | 39.94 | 36.91 | 38 | 38 | +0.77 (+2.07%) | 3,037,175 |
| 9 Apr 2014 | CNY | 35.92 | 37.61 | 35.91 | 37.23 | 37.23 | +1.13 (+3.13%) | 1,667,185 |
| 8 Apr 2014 | CNY | 35.5 | 36.35 | 34.03 | 36.1 | 36.1 | +0.32 (+0.89%) | 1,111,345 |
| 4 Apr 2014 | CNY | 35.97 | 36.3 | 35.04 | 35.78 | 35.78 | +0.33 (+0.93%) | 1,048,216 |
| 3 Apr 2014 | CNY | 35.51 | 36.87 | 34.9 | 35.45 | 35.45 | -0.15 (-0.42%) | 1,596,360 |
| 2 Apr 2014 | CNY | 35.3 | 36.3 | 34.98 | 35.6 | 35.6 | +0.36 (+1.02%) | 1,838,163 |
| 1 Apr 2014 | CNY | 34.65 | 35.4 | 34.25 | 35.24 | 35.24 | +0.5 (+1.44%) | 1,240,912 |
| 31 Mar 2014 | CNY | 34.52 | 35.5 | 33.33 | 34.74 | 34.74 | +0.04 (+0.12%) | 2,112,183 |
| 28 Mar 2014 | CNY | 37.51 | 37.89 | 34.6 | 34.7 | 34.7 | -3.1 (-8.20%) | 3,197,230 |
| 27 Mar 2014 | CNY | 41 | 41.27 | 37.5 | 37.8 | 37.8 | -3.2 (-7.80%) | 1,400,104 |
| 26 Mar 2014 | CNY | 40.79 | 41.8 | 40.5 | 41 | 41 | +0.11 (+0.27%) | 996,522 |
| 25 Mar 2014 | CNY | 39.78 | 40.9 | 39.46 | 40.89 | 40.89 | +0.89 (+2.23%) | 1,260,159 |
| 24 Mar 2014 | CNY | 41.88 | 41.88 | 39.6 | 40 | 40 | -2.09 (-4.97%) | 1,354,050 |
| 21 Mar 2014 | CNY | 42 | 42.79 | 40.5 | 42.09 | 42.09 | -0.76 (-1.77%) | 1,512,804 |
| 20 Mar 2014 | CNY | 46.81 | 47.2 | 42.26 | 42.85 | 42.85 | -4.1 (-8.73%) | 2,172,679 |
| 19 Mar 2014 | CNY | 47.21 | 48.99 | 46.82 | 46.95 | 46.95 | +0.14 (+0.30%) | 1,576,746 |
| 18 Mar 2014 | CNY | 47.02 | 47.35 | 46.18 | 46.81 | 46.81 | -0.21 (-0.45%) | 979,545 |
| 17 Mar 2014 | CNY | 44.95 | 47.68 | 44.7 | 47.02 | 47.02 | +1.73 (+3.82%) | 1,561,993 |
| 14 Mar 2014 | CNY | 45 | 46.15 | 44.2 | 45.29 | 45.29 | -0.19 (-0.42%) | 1,356,679 |
| 13 Mar 2014 | CNY | 44.8 | 45.78 | 43.53 | 45.48 | 45.48 | +0.48 (+1.07%) | 1,560,898 |
| 12 Mar 2014 | CNY | 44.29 | 45.58 | 43.1 | 45 | 45 | +0.11 (+0.25%) | 1,503,885 |
| 11 Mar 2014 | CNY | 45.8 | 45.8 | 42.69 | 44.89 | 44.89 | -1.39 (-3.00%) | 2,756,547 |
| 10 Mar 2014 | CNY | 48.8 | 48.8 | 45.41 | 46.28 | 46.28 | -3.83 (-7.64%) | 2,787,510 |
