| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2014 | CNY | 21.1667 | 21.7417 | 20.8375 | 21.25 | 21.25 | -1.25 (-5.56%) | 4,007,186 |
| 10 Apr 2014 | CNY | 21.6292 | 23.7458 | 21.5458 | 22.5 | 22.5 | +0.808 (+3.73%) | 4,646,529 |
| 9 Apr 2014 | CNY | 21.0042 | 21.7458 | 21.0042 | 21.6917 | 21.6917 | +0.608 (+2.89%) | 2,653,521 |
| 8 Apr 2014 | CNY | 20.4167 | 21.3833 | 20.2083 | 21.0833 | 21.0833 | +0.271 (+1.30%) | 1,984,089 |
| 4 Apr 2014 | CNY | 20.5833 | 21.075 | 20.5833 | 20.8125 | 20.8125 | +0.017 (+0.08%) | 1,257,957 |
| 3 Apr 2014 | CNY | 20.6583 | 21.65 | 20.5417 | 20.7958 | 20.7958 | -0.071 (-0.34%) | 3,011,085 |
| 2 Apr 2014 | CNY | 20.5333 | 21.025 | 19.9083 | 20.8667 | 20.8667 | +0.375 (+1.83%) | 2,339,181 |
| 1 Apr 2014 | CNY | 19.8375 | 20.5542 | 19.8208 | 20.4917 | 20.4917 | +0.692 (+3.49%) | 1,639,598 |
| 31 Mar 2014 | CNY | 20 | 20.3333 | 19.5417 | 19.8 | 19.8 | -0.2 (-1%) | 1,871,455 |
| 28 Mar 2014 | CNY | 20.0458 | 20.8167 | 19.2708 | 20 | 20 | -0.083 (-0.41%) | 3,060,355 |
| 27 Mar 2014 | CNY | 21.3333 | 21.3333 | 20.0708 | 20.0833 | 20.0833 | -1.183 (-5.56%) | 2,236,483 |
| 26 Mar 2014 | CNY | 21.4583 | 21.4583 | 21 | 21.2667 | 21.2667 | -0.104 (-0.49%) | 1,082,160 |
| 25 Mar 2014 | CNY | 21.1625 | 21.5792 | 20.9208 | 21.3708 | 21.3708 | +0.208 (+0.98%) | 1,287,441 |
| 24 Mar 2014 | CNY | 22.2375 | 22.5417 | 21.1042 | 21.1625 | 21.1625 | -1.283 (-5.72%) | 2,745,801 |
| 21 Mar 2014 | CNY | 22.2917 | 22.75 | 21.7542 | 22.4458 | 22.4458 | -0.017 (-0.07%) | 2,195,054 |
| 20 Mar 2014 | CNY | 22.5417 | 22.9792 | 22.3375 | 22.4625 | 22.4625 | -0.283 (-1.25%) | 2,156,059 |
| 19 Mar 2014 | CNY | 23.325 | 23.325 | 22.0833 | 22.7458 | 22.7458 | -0.629 (-2.69%) | 2,177,107 |
| 18 Mar 2014 | CNY | 23.2917 | 23.9417 | 23.1917 | 23.375 | 23.375 | +0.083 (+0.36%) | 2,734,341 |
| 17 Mar 2014 | CNY | 22.7083 | 23.4375 | 22.6667 | 23.2917 | 23.2917 | +0.512 (+2.25%) | 2,099,181 |
| 14 Mar 2014 | CNY | 23.0333 | 23.5333 | 22.5042 | 22.7792 | 22.7792 | -0.367 (-1.58%) | 2,662,644 |
| 13 Mar 2014 | CNY | 22.95 | 23.4083 | 22.75 | 23.1458 | 23.1458 | +0.312 (+1.37%) | 2,349,722 |
| 12 Mar 2014 | CNY | 23.1167 | 23.4417 | 22.0333 | 22.8333 | 22.8333 | -0.5 (-2.14%) | 3,238,999 |
| 11 Mar 2014 | CNY | 23.4583 | 23.95 | 22.5 | 23.3333 | 23.3333 | +0.204 (+0.88%) | 3,205,723 |
| 10 Mar 2014 | CNY | 23.825 | 23.825 | 23.0708 | 23.1292 | 23.1292 | -1.15 (-4.74%) | 3,385,538 |
| 7 Mar 2014 | CNY | 26.3917 | 26.3917 | 24.1167 | 24.2792 | 24.2792 | -2.504 (-9.35%) | 6,263,248 |
| 6 Mar 2014 | CNY | 25.8417 | 27.45 | 25.0125 | 26.7833 | 26.7833 | +0.25 (+0.94%) | 5,780,868 |
| 5 Mar 2014 | CNY | 26.825 | 27.775 | 26.4583 | 26.5333 | 26.5333 | -0.55 (-2.03%) | 4,925,844 |
| 4 Mar 2014 | CNY | 28.2417 | 28.7292 | 26.6708 | 27.0833 | 27.0833 | -1.583 (-5.52%) | 7,589,320 |
| 3 Mar 2014 | CNY | 27.5417 | 29.1667 | 27.0958 | 28.6667 | 28.6667 | +0.958 (+3.46%) | 8,478,969 |
| 28 Feb 2014 | CNY | 25.4083 | 27.9167 | 24.7083 | 27.7083 | 27.7083 | +2.167 (+8.48%) | 7,566,528 |
