| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2014 | CNY | 28.66 | 29.69 | 28.66 | 29.21 | 5.3695 | +0.2 (+0.69%) | 3,845,711 |
| 13 Mar 2014 | CNY | 29.23 | 29.5 | 28.5 | 29.01 | 5.3327 | -0.65 (-2.19%) | 4,245,545 |
| 12 Mar 2014 | CNY | 30.35 | 30.83 | 27.93 | 29.66 | 5.4522 | -0.62 (-2.05%) | 6,053,986 |
| 11 Mar 2014 | CNY | 33.5 | 33.5 | 29.4 | 30.28 | 5.5662 | -1.72 (-5.38%) | 5,664,402 |
| 10 Mar 2014 | CNY | 32.8 | 34 | 31.88 | 32 | 5.8824 | -3.42 (-9.66%) | 7,327,445 |
| 7 Mar 2014 | CNY | 37.31 | 39 | 35.01 | 35.42 | 6.511 | -1.29 (-3.51%) | 9,984,100 |
| 6 Mar 2014 | CNY | 36.01 | 37.99 | 33.55 | 36.71 | 6.7482 | +0.36 (+0.99%) | 9,310,233 |
| 5 Mar 2014 | CNY | 34.85 | 38.26 | 34.8 | 36.35 | 6.682 | +1.35 (+3.86%) | 10,930,215 |
| 4 Mar 2014 | CNY | 35.6 | 38.58 | 34.02 | 35 | 6.4338 | -1.7 (-4.63%) | 11,872,837 |
| 3 Mar 2014 | CNY | 33.5 | 37.16 | 33.15 | 36.7 | 6.7463 | +2.9 (+8.58%) | 11,669,147 |
| 28 Feb 2014 | CNY | 30.37 | 33.99 | 28.85 | 33.8 | 6.2132 | +1.75 (+5.46%) | 9,997,884 |
| 27 Feb 2014 | CNY | 29.64 | 32.36 | 29.33 | 32.05 | 5.8915 | +2.63 (+8.94%) | 10,438,582 |
| 26 Feb 2014 | CNY | 29 | 30.5 | 28.47 | 29.42 | 5.4081 | -1.58 (-5.10%) | 5,495,634 |
| 25 Feb 2014 | CNY | 34.09 | 35.5 | 30.59 | 31 | 5.6985 | -2.99 (-8.80%) | 7,077,132 |
| 24 Feb 2014 | CNY | 32.8 | 33.99 | 32.4 | 33.99 | 6.2482 | +1.24 (+3.79%) | 4,720,280 |
| 21 Feb 2014 | CNY | 32.5 | 32.85 | 31.6 | 32.75 | 6.0202 | -0.13 (-0.40%) | 3,972,412 |
| 20 Feb 2014 | CNY | 32.2 | 33.8 | 31.45 | 32.88 | 6.0441 | -0.02 (-0.06%) | 4,992,672 |
| 19 Feb 2014 | CNY | 35 | 35 | 31.45 | 32.9 | 6.0478 | -1.55 (-4.50%) | 7,223,957 |
| 18 Feb 2014 | CNY | 34.2 | 36.24 | 33.78 | 34.45 | 6.3327 | -0.29 (-0.83%) | 9,385,707 |
| 17 Feb 2014 | CNY | 35.74 | 36.29 | 33.08 | 34.74 | 6.386 | +0.84 (+2.48%) | 9,646,661 |
| 14 Feb 2014 | CNY | 32.08 | 33.9 | 31.6 | 33.9 | 6.2316 | +1.39 (+4.28%) | 9,981,840 |
| 13 Feb 2014 | CNY | 31.25 | 34.16 | 30.82 | 32.51 | 5.9761 | +0.84 (+2.65%) | 11,169,908 |
| 12 Feb 2014 | CNY | 32 | 34.18 | 30.7 | 31.67 | 5.8217 | -0.23 (-0.72%) | 12,766,512 |
| 11 Feb 2014 | CNY | 28.88 | 31.99 | 28.66 | 31.9 | 5.864 | +2.58 (+8.80%) | 12,187,605 |
| 10 Feb 2014 | CNY | 28.06 | 30.79 | 27.5 | 29.32 | 5.3897 | +1.26 (+4.49%) | 12,785,973 |
| 7 Feb 2014 | CNY | 24.95 | 28.06 | 24.9 | 28.06 | 5.1581 | +2.55 (+10.00%) | 12,978,611 |
| 30 Jan 2014 | CNY | 24.38 | 27.09 | 24.09 | 25.51 | 4.6893 | +0.88 (+3.57%) | 10,483,663 |
| 29 Jan 2014 | CNY | 25.13 | 25.51 | 23.58 | 24.63 | 4.5276 | -0.94 (-3.68%) | 11,668,733 |
| 28 Jan 2014 | CNY | 24.6 | 25.95 | 24.09 | 25.57 | 4.7004 | +1.58 (+6.59%) | 18,907,406 |
| 27 Jan 2014 | CNY | 23.3 | 23.99 | 23.03 | 23.99 | 4.4099 | +2.18 (+10.00%) | 13,644,893 |
