| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2014 | CNY | 32.51 | 33.78 | 32.21 | 33.3 | 33.3 | +0.8 (+2.46%) | 1,930,931 |
| 12 Mar 2014 | CNY | 33.15 | 33.43 | 31.8 | 32.5 | 32.5 | -0.81 (-2.43%) | 1,648,526 |
| 11 Mar 2014 | CNY | 32.46 | 33.8 | 32.4 | 33.31 | 33.31 | +0.86 (+2.65%) | 2,006,624 |
| 10 Mar 2014 | CNY | 32.66 | 33.29 | 31.8 | 32.45 | 32.45 | -0.9 (-2.70%) | 1,895,318 |
| 7 Mar 2014 | CNY | 35.8 | 35.8 | 33.01 | 33.35 | 33.35 | -2.69 (-7.46%) | 3,329,668 |
| 6 Mar 2014 | CNY | 34.06 | 36.46 | 33.33 | 36.04 | 36.04 | +1.56 (+4.52%) | 3,946,097 |
| 5 Mar 2014 | CNY | 35.58 | 35.88 | 34.01 | 34.48 | 34.48 | -1.13 (-3.17%) | 2,971,334 |
| 4 Mar 2014 | CNY | 36.75 | 38.49 | 34.69 | 35.61 | 35.61 | -1.57 (-4.22%) | 6,276,259 |
| 3 Mar 2014 | CNY | 34.28 | 37.5 | 33.88 | 37.18 | 37.18 | +2.53 (+7.30%) | 5,715,385 |
| 28 Feb 2014 | CNY | 31.52 | 34.66 | 31.01 | 34.65 | 34.65 | +3.14 (+9.97%) | 4,699,614 |
| 27 Feb 2014 | CNY | 32.4 | 33.45 | 31.45 | 31.51 | 31.51 | -0.99 (-3.05%) | 2,650,843 |
| 26 Feb 2014 | CNY | 33 | 33 | 30 | 32.5 | 32.5 | -0.71 (-2.14%) | 2,712,509 |
| 25 Feb 2014 | CNY | 35.46 | 36.77 | 32.1 | 33.21 | 33.21 | -2.12 (-6.00%) | 4,597,613 |
| 24 Feb 2014 | CNY | 35.62 | 35.89 | 34.9 | 35.33 | 35.33 | -0.36 (-1.01%) | 2,721,052 |
| 21 Feb 2014 | CNY | 36.7 | 37.16 | 35.03 | 35.69 | 35.69 | -1.34 (-3.62%) | 3,896,644 |
| 20 Feb 2014 | CNY | 36.6 | 38.16 | 35.5 | 37.03 | 37.03 | +0.53 (+1.45%) | 5,507,080 |
| 19 Feb 2014 | CNY | 37.69 | 38.46 | 35.1 | 36.5 | 36.5 | -1.86 (-4.85%) | 6,331,881 |
| 18 Feb 2014 | CNY | 38.9 | 40.92 | 37.1 | 38.36 | 38.36 | +0.18 (+0.47%) | 10,844,188 |
| 17 Feb 2014 | CNY | 35.37 | 38.18 | 34.8 | 38.18 | 38.18 | +3.47 (+10.00%) | 7,845,250 |
| 14 Feb 2014 | CNY | 31.71 | 34.99 | 31.71 | 34.71 | 34.71 | +2.75 (+8.60%) | 7,456,780 |
| 13 Feb 2014 | CNY | 33.89 | 34.88 | 31.91 | 31.96 | 31.96 | -2.34 (-6.82%) | 6,386,734 |
| 12 Feb 2014 | CNY | 32 | 35.55 | 31.75 | 34.3 | 34.3 | +1.52 (+4.64%) | 10,059,094 |
| 11 Feb 2014 | CNY | 30 | 32.79 | 30 | 32.78 | 32.78 | +2.44 (+8.04%) | 7,725,761 |
| 10 Feb 2014 | CNY | 28.84 | 30.78 | 28.68 | 30.34 | 30.34 | +1.44 (+4.98%) | 5,647,486 |
| 7 Feb 2014 | CNY | 28.5 | 29.26 | 27.83 | 28.9 | 28.9 | -0.71 (-2.40%) | 4,189,640 |
| 30 Jan 2014 | CNY | 30.4 | 30.51 | 29.61 | 29.61 | 29.61 | -3.29 (-10%) | 4,986,408 |
| 29 Jan 2014 | CNY | 38.5 | 38.7 | 32.9 | 32.9 | 32.9 | -3.66 (-10.01%) | 11,284,765 |
| 28 Jan 2014 | CNY | 30.46 | 36.56 | 30.46 | 36.56 | 36.56 | 0.0 (0.0%) | 2,300,054 |
