| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2014 | CNY | 22.53 | 23.75 | 22.51 | 23.01 | 23.01 | +0.03 (+0.13%) | 4,249,673 |
| 13 Mar 2014 | CNY | 23.2 | 24.19 | 22.72 | 22.98 | 22.98 | -0.72 (-3.04%) | 5,393,518 |
| 12 Mar 2014 | CNY | 25 | 25.46 | 23.22 | 23.7 | 23.7 | -2.1 (-8.14%) | 9,061,727 |
| 11 Mar 2014 | CNY | 24.89 | 26.07 | 24.3 | 25.8 | 25.8 | +0.8 (+3.20%) | 8,458,847 |
| 10 Mar 2014 | CNY | 24.84 | 27.35 | 24.8 | 25 | 25 | -1.63 (-6.12%) | 9,215,325 |
| 7 Mar 2014 | CNY | 26.51 | 29.2 | 25.33 | 26.63 | 26.63 | 0.0 (0.0%) | 17,933,806 |
| 6 Mar 2014 | CNY | 23.56 | 26.63 | 23 | 26.63 | 26.63 | +2.42 (+10.00%) | 13,060,960 |
| 5 Mar 2014 | CNY | 24.95 | 25.17 | 23.03 | 24.21 | 24.21 | -0.43 (-1.75%) | 10,475,988 |
| 4 Mar 2014 | CNY | 26 | 26.75 | 23.8 | 24.64 | 24.64 | +0.32 (+1.32%) | 17,335,571 |
| 3 Mar 2014 | CNY | 23.6 | 24.32 | 23.31 | 24.32 | 24.32 | +2.21 (+10.00%) | 8,218,368 |
| 28 Feb 2014 | CNY | 19.72 | 22.11 | 19.4 | 22.11 | 22.11 | +2.01 (+10.00%) | 11,200,554 |
| 27 Feb 2014 | CNY | 19.52 | 21 | 19.4 | 20.1 | 20.1 | +0.58 (+2.97%) | 6,374,766 |
| 26 Feb 2014 | CNY | 19.5 | 19.75 | 18.25 | 19.52 | 19.52 | -0.41 (-2.06%) | 4,726,295 |
| 25 Feb 2014 | CNY | 21.47 | 22.25 | 19.36 | 19.93 | 19.93 | -1.52 (-7.09%) | 7,919,512 |
| 24 Feb 2014 | CNY | 21.09 | 21.69 | 20.78 | 21.45 | 21.45 | +0.08 (+0.37%) | 3,820,642 |
| 21 Feb 2014 | CNY | 21.55 | 22.18 | 20.79 | 21.37 | 21.37 | -0.59 (-2.69%) | 5,661,948 |
| 20 Feb 2014 | CNY | 21.8 | 23 | 21.1 | 21.96 | 21.96 | -0.02 (-0.09%) | 9,760,593 |
| 19 Feb 2014 | CNY | 22.7 | 23.6 | 20.91 | 21.98 | 21.98 | -1.02 (-4.43%) | 9,355,362 |
| 18 Feb 2014 | CNY | 21.68 | 24 | 21.45 | 23 | 23 | +0.8 (+3.60%) | 13,034,834 |
| 17 Feb 2014 | CNY | 21.81 | 22.78 | 20.87 | 22.2 | 22.2 | +1.43 (+6.88%) | 14,380,750 |
| 14 Feb 2014 | CNY | 18.85 | 20.77 | 18.85 | 20.77 | 20.77 | +1.89 (+10.01%) | 11,366,688 |
| 13 Feb 2014 | CNY | 19.85 | 20.01 | 18.81 | 18.88 | 18.88 | -1.36 (-6.72%) | 8,793,314 |
| 12 Feb 2014 | CNY | 19.13 | 21.24 | 18.81 | 20.24 | 20.24 | +0.93 (+4.82%) | 14,524,123 |
| 11 Feb 2014 | CNY | 17.3 | 19.31 | 17.08 | 19.31 | 19.31 | +1.76 (+10.03%) | 14,152,687 |
| 10 Feb 2014 | CNY | 16.8 | 17.88 | 16.42 | 17.55 | 17.55 | +0.94 (+5.66%) | 10,054,940 |
| 7 Feb 2014 | CNY | 15.9 | 16.76 | 15.73 | 16.61 | 16.61 | +0.64 (+4.01%) | 4,638,587 |
| 30 Jan 2014 | CNY | 16.34 | 16.63 | 15.93 | 15.97 | 15.97 | -0.52 (-3.15%) | 4,838,659 |
| 29 Jan 2014 | CNY | 17.58 | 17.88 | 16.23 | 16.49 | 16.49 | -1.17 (-6.63%) | 9,910,399 |
| 28 Jan 2014 | CNY | 18.02 | 18.32 | 17.56 | 17.66 | 17.66 | -1.04 (-5.56%) | 11,555,709 |
| 27 Jan 2014 | CNY | 17.37 | 19.14 | 16.58 | 18.7 | 18.7 | +1.15 (+6.55%) | 19,577,953 |
