| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | CNY | 50 | 50.31 | 48.89 | 49.1 | 49.1 | -1.04 (-2.07%) | 3,441,648 |
| 27 Mar 2014 | CNY | 51.2 | 51.62 | 49.5 | 50.14 | 50.14 | -1.06 (-2.07%) | 4,733,216 |
| 26 Mar 2014 | CNY | 50.5 | 51.92 | 49.96 | 51.2 | 51.2 | +1.24 (+2.48%) | 5,780,820 |
| 25 Mar 2014 | CNY | 49.95 | 50.73 | 49.06 | 49.96 | 49.96 | +0.01 (+0.02%) | 4,380,300 |
| 24 Mar 2014 | CNY | 51.99 | 51.99 | 49.7 | 49.95 | 49.95 | -1.45 (-2.82%) | 5,411,434 |
| 21 Mar 2014 | CNY | 50 | 52.35 | 48.02 | 51.4 | 51.4 | +0.98 (+1.94%) | 9,109,674 |
| 20 Mar 2014 | CNY | 52.39 | 53 | 49.98 | 50.42 | 50.42 | -3.98 (-7.32%) | 11,372,957 |
| 19 Mar 2014 | CNY | 53.16 | 54.65 | 52.73 | 54.4 | 54.4 | +1.25 (+2.35%) | 5,144,448 |
| 18 Mar 2014 | CNY | 53.45 | 54.92 | 52.98 | 53.15 | 53.15 | -0.34 (-0.64%) | 6,423,730 |
| 17 Mar 2014 | CNY | 50.31 | 53.6 | 50.31 | 53.49 | 53.49 | +3.26 (+6.49%) | 8,967,252 |
| 14 Mar 2014 | CNY | 52 | 52.05 | 49.84 | 50.23 | 50.23 | -2.26 (-4.31%) | 7,831,526 |
| 13 Mar 2014 | CNY | 50.62 | 53.03 | 50.3 | 52.49 | 52.49 | +1.86 (+3.67%) | 7,394,852 |
| 12 Mar 2014 | CNY | 51.5 | 52.68 | 49.3 | 50.63 | 50.63 | -1.29 (-2.48%) | 9,005,498 |
| 11 Mar 2014 | CNY | 54.47 | 55.94 | 50.7 | 51.92 | 51.92 | -2.83 (-5.17%) | 10,835,722 |
| 10 Mar 2014 | CNY | 55 | 57.59 | 54 | 54.75 | 54.75 | -1.25 (-2.23%) | 8,147,423 |
| 7 Mar 2014 | CNY | 54.82 | 57.99 | 54.61 | 56 | 56 | +0.9 (+1.63%) | 8,238,404 |
| 6 Mar 2014 | CNY | 55.01 | 55.78 | 53.5 | 55.1 | 55.1 | -1 (-1.78%) | 8,186,782 |
| 5 Mar 2014 | CNY | 56.03 | 59.29 | 55.6 | 56.1 | 56.1 | -0.38 (-0.67%) | 10,594,958 |
| 4 Mar 2014 | CNY | 55.85 | 56.99 | 55.3 | 56.48 | 56.48 | -0.52 (-0.91%) | 8,002,056 |
| 3 Mar 2014 | CNY | 56.91 | 58.05 | 55.4 | 57 | 57 | +0.09 (+0.16%) | 14,736,010 |
| 28 Feb 2014 | CNY | 53.28 | 57.88 | 51.51 | 56.91 | 56.91 | +3.96 (+7.48%) | 22,179,698 |
| 27 Feb 2014 | CNY | 55.43 | 56.94 | 52.83 | 52.95 | 52.95 | -0.47 (-0.88%) | 26,173,797 |
| 26 Feb 2014 | CNY | 50 | 53.42 | 49.99 | 53.42 | 53.42 | +4.86 (+10.01%) | 24,991,080 |
| 25 Feb 2014 | CNY | 48.69 | 50.45 | 47.8 | 48.56 | 48.56 | -0.15 (-0.31%) | 12,196,632 |
| 24 Feb 2014 | CNY | 46.01 | 49.15 | 45.59 | 48.71 | 48.71 | +2.01 (+4.30%) | 9,569,944 |
| 21 Feb 2014 | CNY | 48.01 | 48.48 | 46.32 | 46.7 | 46.7 | -1.29 (-2.69%) | 7,241,426 |
| 20 Feb 2014 | CNY | 47.26 | 49.02 | 47.26 | 47.99 | 47.99 | -0.07 (-0.15%) | 10,472,938 |
| 19 Feb 2014 | CNY | 49.67 | 49.99 | 46.76 | 48.06 | 48.06 | +0.12 (+0.25%) | 11,192,678 |
| 18 Feb 2014 | CNY | 49.8 | 49.8 | 47.45 | 47.94 | 47.94 | -2.21 (-4.41%) | 12,319,129 |
| 17 Feb 2014 | CNY | 49.14 | 50.48 | 48 | 50.15 | 50.15 | +1.72 (+3.55%) | 13,579,717 |
