| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2014 | CNY | 41.82 | 42.4 | 41.52 | 42.01 | 42.01 | +0.21 (+0.50%) | 1,618,103 |
| 13 May 2014 | CNY | 42 | 43.2 | 41.68 | 41.8 | 41.8 | -0.03 (-0.07%) | 5,310,871 |
| 12 May 2014 | CNY | 40.82 | 42.2 | 40.8 | 41.83 | 41.83 | +1.09 (+2.68%) | 3,676,696 |
| 9 May 2014 | CNY | 41.01 | 41.39 | 39.87 | 40.74 | 40.74 | -1.33 (-3.16%) | 5,292,609 |
| 8 May 2014 | CNY | 43 | 43.65 | 41.15 | 42.07 | 42.07 | -1.25 (-2.89%) | 6,225,113 |
| 7 May 2014 | CNY | 45.8 | 45.81 | 42.99 | 43.32 | 43.32 | -2.58 (-5.62%) | 5,585,662 |
| 6 May 2014 | CNY | 45.65 | 46.43 | 45.65 | 45.9 | 45.9 | +0.25 (+0.55%) | 2,120,669 |
| 5 May 2014 | CNY | 46.1 | 46.1 | 44.71 | 45.65 | 45.65 | -0.57 (-1.23%) | 2,764,032 |
| 30 Apr 2014 | CNY | 46.4 | 46.7 | 46.11 | 46.22 | 46.22 | +0.12 (+0.26%) | 1,354,384 |
| 29 Apr 2014 | CNY | 46.29 | 46.54 | 45.5 | 46.1 | 46.1 | -0.15 (-0.32%) | 1,916,860 |
| 28 Apr 2014 | CNY | 46.18 | 46.99 | 45.5 | 46.25 | 46.25 | +0.11 (+0.24%) | 2,911,363 |
| 25 Apr 2014 | CNY | 45.45 | 47.2 | 45.45 | 46.14 | 46.14 | +0.88 (+1.94%) | 3,886,094 |
| 24 Apr 2014 | CNY | 45.84 | 46.33 | 45 | 45.26 | 45.26 | -0.89 (-1.93%) | 3,074,151 |
| 23 Apr 2014 | CNY | 48.1 | 48.2 | 45.59 | 46.15 | 46.15 | -1.84 (-3.83%) | 5,638,886 |
| 22 Apr 2014 | CNY | 49.1 | 49.58 | 47 | 47.99 | 47.99 | -1.07 (-2.18%) | 4,372,784 |
| 21 Apr 2014 | CNY | 49.5 | 50.26 | 48.9 | 49.06 | 49.06 | -0.22 (-0.45%) | 3,150,692 |
| 18 Apr 2014 | CNY | 48.51 | 49.4 | 48.19 | 49.28 | 49.28 | +0.62 (+1.27%) | 2,526,709 |
| 17 Apr 2014 | CNY | 48.95 | 49.3 | 48.56 | 48.66 | 48.66 | -0.12 (-0.25%) | 2,069,228 |
| 16 Apr 2014 | CNY | 48.5 | 49.1 | 48.34 | 48.78 | 48.78 | +0.21 (+0.43%) | 2,250,557 |
| 15 Apr 2014 | CNY | 50 | 50.73 | 48.52 | 48.57 | 48.57 | -1.5 (-3.00%) | 3,856,420 |
| 14 Apr 2014 | CNY | 49.8 | 50.76 | 49.65 | 50.07 | 50.07 | +0.32 (+0.64%) | 2,158,057 |
| 11 Apr 2014 | CNY | 50.58 | 50.98 | 49.52 | 49.75 | 49.75 | -1.25 (-2.45%) | 3,243,448 |
| 10 Apr 2014 | CNY | 50.12 | 51.63 | 49.4 | 51 | 51 | +0.9 (+1.80%) | 5,415,725 |
| 9 Apr 2014 | CNY | 48.85 | 50.32 | 48.85 | 50.1 | 50.1 | +0.41 (+0.83%) | 2,533,698 |
| 8 Apr 2014 | CNY | 49.03 | 49.84 | 48.5 | 49.69 | 49.69 | 0.0 (0.0%) | 3,124,814 |
| 4 Apr 2014 | CNY | 48.95 | 49.79 | 48.64 | 49.69 | 49.69 | +0.74 (+1.51%) | 2,107,710 |
| 3 Apr 2014 | CNY | 49.25 | 49.85 | 48.78 | 48.95 | 48.95 | +0.25 (+0.51%) | 2,485,348 |
| 2 Apr 2014 | CNY | 48.78 | 49.78 | 48.48 | 48.7 | 48.7 | +0.2 (+0.41%) | 2,299,058 |
| 1 Apr 2014 | CNY | 48.1 | 49.1 | 48.08 | 48.5 | 48.5 | +0.39 (+0.81%) | 2,296,672 |
| 31 Mar 2014 | CNY | 48.88 | 50 | 47.71 | 48.11 | 48.11 | -0.99 (-2.02%) | 4,318,071 |
