| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2014 | CNY | 55.28 | 56.48 | 54.01 | 54.67 | 54.67 | -0.88 (-1.58%) | 1,109,435 |
| 13 Mar 2014 | CNY | 55.08 | 56.18 | 54.6 | 55.55 | 55.55 | +0.75 (+1.37%) | 979,051 |
| 12 Mar 2014 | CNY | 55.48 | 56.26 | 52.88 | 54.8 | 54.8 | -1.2 (-2.14%) | 1,349,583 |
| 11 Mar 2014 | CNY | 56.3 | 57.48 | 54 | 56 | 56 | +0.49 (+0.88%) | 1,335,718 |
| 10 Mar 2014 | CNY | 57.18 | 57.18 | 55.37 | 55.51 | 55.51 | -2.76 (-4.74%) | 1,410,641 |
| 7 Mar 2014 | CNY | 63.34 | 63.34 | 57.88 | 58.27 | 58.27 | -6.01 (-9.35%) | 2,609,687 |
| 6 Mar 2014 | CNY | 62.02 | 65.88 | 60.03 | 64.28 | 64.28 | +0.6 (+0.94%) | 2,408,695 |
| 5 Mar 2014 | CNY | 64.38 | 66.66 | 63.5 | 63.68 | 63.68 | -1.32 (-2.03%) | 2,052,435 |
| 4 Mar 2014 | CNY | 67.78 | 68.95 | 64.01 | 65 | 65 | -3.8 (-5.52%) | 3,162,217 |
| 3 Mar 2014 | CNY | 66.1 | 70 | 65.03 | 68.8 | 68.8 | +2.3 (+3.46%) | 3,532,904 |
| 28 Feb 2014 | CNY | 60.98 | 67 | 59.3 | 66.5 | 66.5 | +5.2 (+8.48%) | 3,152,720 |
| 27 Feb 2014 | CNY | 62.98 | 63.1 | 59.16 | 61.3 | 61.3 | -1.51 (-2.40%) | 1,733,631 |
| 26 Feb 2014 | CNY | 59.2 | 62.98 | 59.1 | 62.81 | 62.81 | +2.02 (+3.32%) | 2,330,511 |
| 25 Feb 2014 | CNY | 64.48 | 65.55 | 58.02 | 60.79 | 60.79 | -2.71 (-4.27%) | 3,743,938 |
| 24 Feb 2014 | CNY | 64.5 | 64.5 | 62.38 | 63.5 | 63.5 | -1.47 (-2.26%) | 2,141,107 |
| 21 Feb 2014 | CNY | 65.8 | 67.45 | 63.8 | 64.97 | 64.97 | -0.83 (-1.26%) | 2,001,347 |
| 20 Feb 2014 | CNY | 65.1 | 69.59 | 64.03 | 65.8 | 65.8 | -1.1 (-1.64%) | 3,614,599 |
| 19 Feb 2014 | CNY | 64.69 | 67.5 | 60.01 | 66.9 | 66.9 | +3.05 (+4.78%) | 4,403,909 |
| 18 Feb 2014 | CNY | 64.98 | 66.97 | 62.81 | 63.85 | 63.85 | +2.68 (+4.38%) | 4,328,094 |
| 17 Feb 2014 | CNY | 58 | 61.17 | 58 | 61.17 | 61.17 | +5.56 (+10.00%) | 2,224,392 |
| 14 Feb 2014 | CNY | 50.5 | 55.61 | 50.5 | 55.61 | 55.61 | +5.06 (+10.01%) | 3,409,398 |
| 13 Feb 2014 | CNY | 51.52 | 53.95 | 49.7 | 50.55 | 50.55 | -1.8 (-3.44%) | 3,696,960 |
| 12 Feb 2014 | CNY | 49.5 | 53.68 | 48 | 52.35 | 52.35 | +3.05 (+6.19%) | 3,810,673 |
| 11 Feb 2014 | CNY | 47 | 50.88 | 45.82 | 49.3 | 49.3 | +2.33 (+4.96%) | 4,896,785 |
| 10 Feb 2014 | CNY | 42.88 | 46.97 | 42.66 | 46.97 | 46.97 | +4.27 (+10.00%) | 4,391,350 |
| 7 Feb 2014 | CNY | 40.9 | 43.88 | 40.53 | 42.7 | 42.7 | +1.29 (+3.12%) | 4,110,594 |
| 30 Jan 2014 | CNY | 41 | 43 | 39.95 | 41.41 | 41.41 | -2.98 (-6.71%) | 5,765,868 |
| 29 Jan 2014 | CNY | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | +4.04 (+10.01%) | 1,693,244 |
| 28 Jan 2014 | CNY | 33.62 | 40.35 | 33.62 | 40.35 | 40.35 | 0.0 (0.0%) | 1,207,905 |
