| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2014 | CNY | 48 | 50.2 | 47.48 | 48.43 | 48.43 | -0.57 (-1.16%) | 13,265,414 |
| 13 Feb 2014 | CNY | 46.2 | 49.79 | 46.01 | 49 | 49 | +3.74 (+8.26%) | 22,521,685 |
| 12 Feb 2014 | CNY | 44.2 | 46.23 | 43.5 | 45.26 | 45.26 | +0.97 (+2.19%) | 13,032,723 |
| 11 Feb 2014 | CNY | 45.9 | 46.45 | 43.81 | 44.29 | 44.29 | +0.84 (+1.93%) | 20,075,418 |
| 10 Feb 2014 | CNY | 40.3 | 43.45 | 40.3 | 43.45 | 43.45 | +3.95 (+10%) | 11,083,742 |
| 7 Feb 2014 | CNY | 38.46 | 39.66 | 38.31 | 39.5 | 39.5 | +0.85 (+2.20%) | 4,815,495 |
| 30 Jan 2014 | CNY | 39.92 | 40.45 | 38.51 | 38.65 | 38.65 | -1.11 (-2.79%) | 4,736,481 |
| 29 Jan 2014 | CNY | 40.3 | 40.33 | 39.52 | 39.76 | 39.76 | -0.44 (-1.09%) | 5,574,667 |
| 28 Jan 2014 | CNY | 39.7 | 40.68 | 39.12 | 40.2 | 40.2 | +1.62 (+4.20%) | 13,241,201 |
| 27 Jan 2014 | CNY | 38.73 | 39.1 | 38.05 | 38.58 | 38.58 | -0.02 (-0.05%) | 6,388,131 |
| 24 Jan 2014 | CNY | 37.45 | 38.8 | 37.4 | 38.6 | 38.6 | +1.14 (+3.04%) | 6,164,890 |
| 23 Jan 2014 | CNY | 38.1 | 38.27 | 37.01 | 37.46 | 37.46 | -0.58 (-1.52%) | 4,143,652 |
| 22 Jan 2014 | CNY | 37.45 | 38.1 | 37.07 | 38.04 | 38.04 | +0.88 (+2.37%) | 3,810,145 |
| 21 Jan 2014 | CNY | 37.1 | 37.47 | 36.98 | 37.16 | 37.16 | +0.15 (+0.41%) | 3,096,611 |
| 20 Jan 2014 | CNY | 37.44 | 37.98 | 36.7 | 37.01 | 37.01 | -0.39 (-1.04%) | 3,095,805 |
| 17 Jan 2014 | CNY | 38.01 | 38.29 | 37.37 | 37.4 | 37.4 | -0.6 (-1.58%) | 3,242,710 |
| 16 Jan 2014 | CNY | 39.17 | 39.17 | 37.99 | 38 | 38 | -1 (-2.56%) | 4,398,679 |
| 15 Jan 2014 | CNY | 38.4 | 39.3 | 38.4 | 39 | 39 | +0.82 (+2.15%) | 4,281,300 |
| 14 Jan 2014 | CNY | 37.99 | 38.5 | 37.61 | 38.18 | 38.18 | +0.33 (+0.87%) | 2,569,642 |
| 13 Jan 2014 | CNY | 37.06 | 37.97 | 37 | 37.85 | 37.85 | +0.84 (+2.27%) | 3,276,074 |
| 10 Jan 2014 | CNY | 38.7 | 38.81 | 37.01 | 37.01 | 37.01 | -1.55 (-4.02%) | 5,643,153 |
| 9 Jan 2014 | CNY | 39.42 | 39.49 | 38.53 | 38.56 | 38.56 | -0.98 (-2.48%) | 5,381,680 |
| 8 Jan 2014 | CNY | 38.5 | 39.56 | 38.49 | 39.54 | 39.54 | +1.06 (+2.75%) | 6,939,918 |
| 7 Jan 2014 | CNY | 37.9 | 38.97 | 37.71 | 38.48 | 38.48 | +0.48 (+1.26%) | 3,996,304 |
| 6 Jan 2014 | CNY | 38.35 | 39.2 | 37.6 | 38 | 38 | -0.41 (-1.07%) | 5,880,937 |
| 3 Jan 2014 | CNY | 37.9 | 38.79 | 37.6 | 38.41 | 38.41 | +0.44 (+1.16%) | 5,234,517 |
| 2 Jan 2014 | CNY | 37.68 | 38.05 | 37.2 | 37.97 | 37.97 | +0.29 (+0.77%) | 5,376,373 |
| 31 Dec 2013 | CNY | 37.1 | 38.12 | 37.1 | 37.68 | 37.68 | +0.18 (+0.48%) | 4,671,822 |
| 30 Dec 2013 | CNY | 37.09 | 37.69 | 36.98 | 37.5 | 37.5 | +0.54 (+1.46%) | 4,597,853 |
| 27 Dec 2013 | CNY | 36.11 | 37.39 | 36.1 | 36.96 | 36.96 | +0.86 (+2.38%) | 4,283,125 |
