| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | CNY | 21.1614 | 21.1614 | 19.9567 | 20.471 | 20.471 | -0.957 (-4.47%) | 11,468,297 |
| 21 Feb 2014 | CNY | 21.6662 | 21.8566 | 21.19 | 21.4281 | 21.4281 | -0.476 (-2.17%) | 4,793,025 |
| 20 Feb 2014 | CNY | 22.9995 | 23.4518 | 21.6662 | 21.9043 | 21.9043 | -1.286 (-5.54%) | 5,589,487 |
| 19 Feb 2014 | CNY | 21.9281 | 23.2376 | 21.49 | 23.19 | 23.19 | +1.029 (+4.64%) | 7,876,952 |
| 18 Feb 2014 | CNY | 22.7804 | 23.0709 | 21.9186 | 22.1614 | 22.1614 | -0.486 (-2.14%) | 6,559,733 |
| 17 Feb 2014 | CNY | 21.0043 | 22.9614 | 20.9995 | 22.6471 | 22.6471 | +1.429 (+6.73%) | 11,119,531 |
| 14 Feb 2014 | CNY | 19.4805 | 21.2948 | 19.4757 | 21.2186 | 21.2186 | +1.838 (+9.48%) | 13,247,713 |
| 13 Feb 2014 | CNY | 20.39 | 21.0805 | 19.3805 | 19.3805 | 19.3805 | -1.01 (-4.95%) | 9,917,138 |
| 12 Feb 2014 | CNY | 20.2853 | 20.6567 | 19.9043 | 20.39 | 20.39 | +0.114 (+0.56%) | 7,107,173 |
| 11 Feb 2014 | CNY | 21.6614 | 21.6614 | 20.071 | 20.2757 | 20.2757 | -1.248 (-5.80%) | 11,672,064 |
| 10 Feb 2014 | CNY | 22.2376 | 22.8328 | 21.3662 | 21.5233 | 21.5233 | -0.714 (-3.21%) | 10,588,473 |
| 7 Feb 2014 | CNY | 22.2376 | 23.509 | 21.7138 | 22.2376 | 22.2376 | 0.0 (0.0%) | 6,167,381 |
| 30 Jan 2014 | CNY | 21.0948 | 22.2757 | 20.8043 | 22.2376 | 22.2376 | +1.143 (+5.42%) | 4,055,608 |
| 29 Jan 2014 | CNY | 20.5995 | 22.1852 | 20.4853 | 21.0948 | 21.0948 | +0.381 (+1.84%) | 6,531,949 |
| 28 Jan 2014 | CNY | 21.1948 | 21.2376 | 20.0757 | 20.7138 | 20.7138 | -0.238 (-1.14%) | 6,925,592 |
| 27 Jan 2014 | CNY | 21.3329 | 22.2281 | 20.571 | 20.9519 | 20.9519 | -0.643 (-2.98%) | 9,765,370 |
| 24 Jan 2014 | CNY | 20.6662 | 21.6709 | 20.0519 | 21.5947 | 21.5947 | +0.89 (+4.30%) | 11,271,150 |
| 23 Jan 2014 | CNY | 18.6567 | 20.7376 | 18.4805 | 20.7043 | 20.7043 | +1.848 (+9.80%) | 11,742,636 |
| 22 Jan 2014 | CNY | 18.3043 | 19.2519 | 18.0901 | 18.8567 | 18.8567 | +0.352 (+1.90%) | 8,513,680 |
| 21 Jan 2014 | CNY | 16.8806 | 18.571 | 16.6996 | 18.5043 | 18.5043 | +1.624 (+9.62%) | 11,568,127 |
| 20 Jan 2014 | CNY | 17.0996 | 17.1901 | 16.5711 | 16.8806 | 16.8806 | -0.252 (-1.47%) | 3,423,212 |
| 17 Jan 2014 | CNY | 16.7234 | 17.1663 | 16.6139 | 17.1329 | 17.1329 | +0.3 (+1.78%) | 6,520,703 |
| 16 Jan 2014 | CNY | 17.3853 | 17.5377 | 16.8139 | 16.833 | 16.833 | -0.552 (-3.18%) | 4,686,328 |
| 15 Jan 2014 | CNY | 17.0377 | 17.571 | 16.8377 | 17.3853 | 17.3853 | +0.552 (+3.28%) | 5,451,678 |
| 14 Jan 2014 | CNY | 15.433 | 17.0044 | 15.4282 | 16.833 | 16.833 | +1.376 (+8.90%) | 6,051,349 |
| 13 Jan 2014 | CNY | 15.2901 | 15.9282 | 15.252 | 15.4568 | 15.4568 | +0.114 (+0.74%) | 4,891,942 |
| 10 Jan 2014 | CNY | 15.9901 | 16.0806 | 15.1949 | 15.3425 | 15.3425 | -0.729 (-4.53%) | 4,317,942 |
| 9 Jan 2014 | CNY | 16.1377 | 17.2282 | 16.052 | 16.0711 | 16.0711 | -0.238 (-1.46%) | 7,222,300 |
| 8 Jan 2014 | CNY | 15.9996 | 16.8377 | 15.752 | 16.3092 | 16.3092 | +0.129 (+0.79%) | 5,969,396 |
| 7 Jan 2014 | CNY | 15.9377 | 16.2377 | 15.8092 | 16.1806 | 16.1806 | +0.014 (+0.09%) | 5,356,529 |
