| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2014 | CNY | 32.88 | 33.66 | 32.59 | 33.1 | 25.4615 | -0.04 (-0.12%) | 1,319,919 |
| 13 Mar 2014 | CNY | 32.93 | 33.3 | 32.23 | 33.14 | 25.4923 | +0.22 (+0.67%) | 1,177,159 |
| 12 Mar 2014 | CNY | 34.02 | 34.55 | 31.6 | 32.92 | 25.3231 | -1.08 (-3.18%) | 2,554,268 |
| 11 Mar 2014 | CNY | 33.51 | 34.87 | 33.49 | 34 | 26.1538 | +0.23 (+0.68%) | 1,822,463 |
| 10 Mar 2014 | CNY | 34.64 | 35 | 33.65 | 33.77 | 25.9769 | -1.6 (-4.52%) | 2,001,938 |
| 7 Mar 2014 | CNY | 37.6 | 37.6 | 34.81 | 35.37 | 27.2077 | -2.63 (-6.92%) | 4,151,911 |
| 6 Mar 2014 | CNY | 36.3 | 39.16 | 34.7 | 38 | 29.2308 | +1.5 (+4.11%) | 5,369,551 |
| 5 Mar 2014 | CNY | 34.75 | 36.99 | 34.1 | 36.5 | 28.0769 | +1.3 (+3.69%) | 4,693,451 |
| 4 Mar 2014 | CNY | 37.5 | 38.98 | 34.68 | 35.2 | 27.0769 | -1.24 (-3.40%) | 7,184,121 |
| 3 Mar 2014 | CNY | 32.9 | 36.44 | 32.65 | 36.44 | 28.0308 | +3.31 (+9.99%) | 5,242,385 |
| 28 Feb 2014 | CNY | 30.3 | 33.7 | 30.21 | 33.13 | 25.4846 | +2.33 (+7.56%) | 3,280,917 |
| 27 Feb 2014 | CNY | 31.97 | 33.04 | 30.4 | 30.8 | 23.6923 | -1.17 (-3.66%) | 2,461,928 |
| 26 Feb 2014 | CNY | 32.3 | 32.4 | 30.02 | 31.97 | 24.5923 | -1.05 (-3.18%) | 2,809,213 |
| 25 Feb 2014 | CNY | 35.77 | 36.73 | 32.37 | 33.02 | 25.4 | -2.04 (-5.82%) | 4,475,116 |
| 24 Feb 2014 | CNY | 34.69 | 35.17 | 34.5 | 35.06 | 26.9692 | +0.45 (+1.30%) | 1,988,906 |
| 21 Feb 2014 | CNY | 34.39 | 34.96 | 33.91 | 34.61 | 26.6231 | -0.15 (-0.43%) | 2,162,767 |
| 20 Feb 2014 | CNY | 34.58 | 36.12 | 33.88 | 34.76 | 26.7385 | -0.16 (-0.46%) | 3,230,684 |
| 19 Feb 2014 | CNY | 35.4 | 36 | 33.1 | 34.92 | 26.8615 | -0.88 (-2.46%) | 4,146,172 |
| 18 Feb 2014 | CNY | 36 | 37.59 | 35.18 | 35.8 | 27.5385 | -0.6 (-1.65%) | 6,514,645 |
| 17 Feb 2014 | CNY | 34.67 | 36.5 | 34.1 | 36.4 | 28 | +1.89 (+5.48%) | 6,311,128 |
| 14 Feb 2014 | CNY | 32.28 | 35.15 | 32.28 | 34.51 | 26.5462 | +1.96 (+6.02%) | 5,444,486 |
| 13 Feb 2014 | CNY | 32.9 | 33.28 | 32.15 | 32.55 | 25.0385 | -1 (-2.98%) | 4,377,833 |
| 12 Feb 2014 | CNY | 32.33 | 35.5 | 32.02 | 33.55 | 25.8077 | +0.54 (+1.64%) | 8,381,219 |
| 11 Feb 2014 | CNY | 30.23 | 33.2 | 30.01 | 33.01 | 25.3923 | +2.63 (+8.66%) | 7,351,195 |
| 10 Feb 2014 | CNY | 29.28 | 31 | 28.78 | 30.38 | 23.3692 | +1.08 (+3.69%) | 5,671,096 |
| 7 Feb 2014 | CNY | 28.43 | 29.42 | 28.42 | 29.3 | 22.5385 | +0.75 (+2.63%) | 2,865,132 |
| 30 Jan 2014 | CNY | 28.29 | 29.24 | 28.02 | 28.55 | 21.9615 | -0.23 (-0.80%) | 2,896,557 |
| 29 Jan 2014 | CNY | 29.75 | 29.75 | 28.2 | 28.78 | 22.1385 | -1.23 (-4.10%) | 6,169,666 |
| 28 Jan 2014 | CNY | 30.08 | 31 | 29.07 | 30.01 | 23.0846 | -1.25 (-4.00%) | 6,407,847 |
| 27 Jan 2014 | CNY | 31 | 32.95 | 29.56 | 31.26 | 24.0462 | +0.7 (+2.29%) | 10,009,581 |
