| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2014 | CNY | 16.0156 | 16.1267 | 15.2042 | 15.375 | 15.375 | -0.641 (-4.00%) | 4,430,636 |
| 1 Apr 2014 | CNY | 15.375 | 16.1694 | 15.2255 | 16.0156 | 16.0156 | +0.44 (+2.82%) | 4,021,634 |
| 31 Mar 2014 | CNY | 15.7167 | 16.2249 | 14.9693 | 15.5757 | 15.5757 | -0.44 (-2.75%) | 6,474,692 |
| 28 Mar 2014 | CNY | 16.9424 | 16.9424 | 15.8704 | 16.0156 | 16.0156 | -0.897 (-5.30%) | 4,139,948 |
| 27 Mar 2014 | CNY | 16.7374 | 17.1559 | 16.7289 | 16.9125 | 16.9125 | -0.231 (-1.35%) | 4,410,188 |
| 26 Mar 2014 | CNY | 16.8185 | 17.1901 | 16.1309 | 17.1431 | 17.1431 | +0.538 (+3.24%) | 10,293,761 |
| 25 Mar 2014 | CNY | 17.425 | 17.425 | 16.0242 | 16.605 | 16.605 | -0.854 (-4.89%) | 8,634,092 |
| 24 Mar 2014 | CNY | 17.8478 | 17.9375 | 16.9125 | 17.4592 | 17.4592 | -0.76 (-4.17%) | 6,363,362 |
| 21 Mar 2014 | CNY | 18.9027 | 19.1718 | 17.4207 | 18.2194 | 18.2194 | -1.11 (-5.74%) | 11,016,454 |
| 20 Mar 2014 | CNY | 18.7404 | 19.4964 | 18.45 | 19.3298 | 19.3298 | +0.692 (+3.71%) | 6,948,278 |
| 19 Mar 2014 | CNY | 18.3005 | 18.749 | 17.9375 | 18.6379 | 18.6379 | +0.594 (+3.29%) | 3,893,902 |
| 18 Mar 2014 | CNY | 17.6514 | 18.5781 | 17.5104 | 18.0443 | 18.0443 | +0.615 (+3.53%) | 4,176,285 |
| 17 Mar 2014 | CNY | 16.6563 | 17.6684 | 16.5922 | 17.4293 | 17.4293 | +0.602 (+3.58%) | 5,419,108 |
| 14 Mar 2014 | CNY | 17.6385 | 17.6385 | 16.8185 | 16.8271 | 16.8271 | -0.974 (-5.47%) | 3,653,835 |
| 13 Mar 2014 | CNY | 17.5019 | 17.9717 | 16.4085 | 17.8008 | 17.8008 | +0.29 (+1.66%) | 5,405,874 |
| 12 Mar 2014 | CNY | 18.6166 | 18.7276 | 17.0833 | 17.5104 | 17.5104 | -1.098 (-5.90%) | 6,837,433 |
| 11 Mar 2014 | CNY | 17.6385 | 18.7831 | 17.5104 | 18.608 | 18.608 | +0.97 (+5.50%) | 5,211,627 |
| 10 Mar 2014 | CNY | 18.5312 | 18.5312 | 17.2969 | 17.6385 | 17.6385 | -0.94 (-5.06%) | 3,189,614 |
| 7 Mar 2014 | CNY | 18.544 | 19.2615 | 18.0229 | 18.5781 | 18.5781 | +0.051 (+0.28%) | 3,445,994 |
| 6 Mar 2014 | CNY | 18.6635 | 19.1461 | 18.3219 | 18.5269 | 18.5269 | -0.162 (-0.87%) | 4,060,631 |
| 5 Mar 2014 | CNY | 19.4323 | 19.4579 | 18.5824 | 18.6892 | 18.6892 | -0.653 (-3.38%) | 4,133,600 |
| 4 Mar 2014 | CNY | 17.8393 | 19.381 | 17.6385 | 19.3426 | 19.3426 | +1.341 (+7.45%) | 6,267,641 |
| 3 Mar 2014 | CNY | 17.0833 | 18.0443 | 16.7417 | 18.0016 | 18.0016 | +0.918 (+5.38%) | 4,160,623 |
| 28 Feb 2014 | CNY | 16.3701 | 17.8265 | 16.0071 | 17.0833 | 17.0833 | -0.214 (-1.23%) | 6,098,507 |
| 27 Feb 2014 | CNY | 18.4628 | 18.6934 | 16.9638 | 17.2969 | 17.2969 | -1.486 (-7.91%) | 8,796,899 |
| 26 Feb 2014 | CNY | 17.0791 | 18.7831 | 16.6563 | 18.7831 | 18.7831 | +1.704 (+9.98%) | 7,973,502 |
| 25 Feb 2014 | CNY | 17.2584 | 17.8905 | 16.7844 | 17.0791 | 17.0791 | -0.179 (-1.04%) | 7,651,455 |
| 24 Feb 2014 | CNY | 16.1053 | 17.7112 | 15.8021 | 17.2584 | 17.2584 | +1.149 (+7.13%) | 9,733,679 |
| 21 Feb 2014 | CNY | 15.9302 | 16.2719 | 15.5757 | 16.1096 | 16.1096 | -0.034 (-0.21%) | 3,369,033 |
| 20 Feb 2014 | CNY | 16.4769 | 16.6563 | 15.8875 | 16.1438 | 16.1438 | -0.517 (-3.10%) | 4,040,761 |
