| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2014 | CNY | 16.5367 | 16.8655 | 16.0626 | 16.6605 | 16.6605 | +0.132 (+0.80%) | 4,265,966 |
| 18 Feb 2014 | CNY | 16.1779 | 16.7417 | 15.4604 | 16.5281 | 16.5281 | +0.35 (+2.16%) | 5,444,672 |
| 17 Feb 2014 | CNY | 15.3109 | 16.2249 | 14.5764 | 16.1779 | 16.1779 | +0.867 (+5.66%) | 5,522,114 |
| 14 Feb 2014 | CNY | 15.012 | 15.5074 | 14.7344 | 15.3109 | 15.3109 | +0.213 (+1.41%) | 4,965,515 |
| 13 Feb 2014 | CNY | 16.0541 | 16.1566 | 14.8411 | 15.0974 | 15.0974 | -1.004 (-6.23%) | 7,068,906 |
| 12 Feb 2014 | CNY | 16.5666 | 16.5708 | 16.0114 | 16.101 | 16.101 | -0.316 (-1.93%) | 3,625,985 |
| 11 Feb 2014 | CNY | 16.4043 | 16.8185 | 16.1395 | 16.4171 | 16.4171 | -0.145 (-0.88%) | 2,906,297 |
| 10 Feb 2014 | CNY | 15.7081 | 16.7118 | 15.5031 | 16.5623 | 16.5623 | +0.854 (+5.44%) | 4,589,729 |
| 7 Feb 2014 | CNY | 15.0034 | 15.8106 | 14.9607 | 15.7081 | 15.7081 | +0.495 (+3.26%) | 2,678,814 |
| 30 Jan 2014 | CNY | 15.3366 | 15.3707 | 14.9479 | 15.2127 | 15.2127 | -0.158 (-1.03%) | 1,628,197 |
| 29 Jan 2014 | CNY | 15.0504 | 15.4177 | 14.5208 | 15.3707 | 15.3707 | +0.325 (+2.16%) | 3,652,675 |
| 28 Jan 2014 | CNY | 15.5885 | 15.9943 | 14.9906 | 15.0462 | 15.0462 | -0.371 (-2.41%) | 3,380,359 |
| 27 Jan 2014 | CNY | 14.807 | 15.6398 | 14.5208 | 15.4177 | 15.4177 | +0.602 (+4.06%) | 4,758,338 |
| 24 Jan 2014 | CNY | 14.3329 | 15.1529 | 14.2774 | 14.8155 | 14.8155 | +0.483 (+3.37%) | 4,060,348 |
| 23 Jan 2014 | CNY | 14.35 | 14.6917 | 14.1365 | 14.3329 | 14.3329 | +0.004 (+0.03%) | 5,719,026 |
| 22 Jan 2014 | CNY | 13.6282 | 14.4568 | 13.4873 | 14.3286 | 14.3286 | +0.769 (+5.67%) | 8,628,541 |
| 21 Jan 2014 | CNY | 12.9791 | 13.5727 | 12.9022 | 13.5599 | 13.5599 | +0.577 (+4.44%) | 5,315,484 |
| 20 Jan 2014 | CNY | 12.8894 | 13.0218 | 12.7912 | 12.9833 | 12.9833 | +0.085 (+0.66%) | 3,313,711 |
| 17 Jan 2014 | CNY | 13.1115 | 13.2225 | 12.8467 | 12.8979 | 12.8979 | -0.307 (-2.33%) | 2,106,504 |
| 16 Jan 2014 | CNY | 13.0987 | 13.2866 | 12.962 | 13.2054 | 13.2054 | +0.107 (+0.81%) | 3,623,595 |
| 15 Jan 2014 | CNY | 12.9364 | 13.278 | 12.7484 | 13.0987 | 13.0987 | +0.162 (+1.25%) | 5,551,371 |
| 14 Jan 2014 | CNY | 13.1072 | 13.1072 | 12.5563 | 12.9364 | 12.9364 | +0.038 (+0.30%) | 4,387,017 |
| 13 Jan 2014 | CNY | 12.9406 | 13.2182 | 12.8125 | 12.8979 | 12.8979 | -0.171 (-1.31%) | 1,766,587 |
| 10 Jan 2014 | CNY | 12.8979 | 13.3207 | 12.8339 | 13.0688 | 13.0688 | +0.017 (+0.13%) | 3,397,847 |
| 9 Jan 2014 | CNY | 13.2951 | 13.5556 | 12.8766 | 13.0517 | 13.0517 | -0.239 (-1.80%) | 5,128,959 |
| 8 Jan 2014 | CNY | 12.7057 | 13.325 | 12.7057 | 13.2908 | 13.2908 | +0.619 (+4.89%) | 6,150,773 |
| 7 Jan 2014 | CNY | 12.3982 | 12.71 | 12.1975 | 12.6716 | 12.6716 | +0.252 (+2.03%) | 3,092,986 |
| 6 Jan 2014 | CNY | 12.8253 | 12.8253 | 12.3 | 12.4196 | 12.4196 | -0.512 (-3.96%) | 3,771,580 |
| 3 Jan 2014 | CNY | 13.2609 | 13.3122 | 12.9235 | 12.9321 | 12.9321 | -0.325 (-2.45%) | 4,416,140 |
| 2 Jan 2014 | CNY | 12.8766 | 13.4062 | 12.6331 | 13.2567 | 13.2567 | +0.359 (+2.78%) | 5,205,693 |
