| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2014 | CNY | 25.85 | 26.89 | 25.7 | 26.05 | 26.05 | +0.06 (+0.23%) | 4,943,601 |
| 13 Mar 2014 | CNY | 26.2 | 26.7 | 25.6 | 25.99 | 25.99 | -0.39 (-1.48%) | 4,397,568 |
| 12 Mar 2014 | CNY | 27.4 | 27.96 | 25.25 | 26.38 | 26.38 | -1.4 (-5.04%) | 7,590,512 |
| 11 Mar 2014 | CNY | 26.53 | 28.57 | 26.5 | 27.78 | 27.78 | +0.98 (+3.66%) | 7,802,117 |
| 10 Mar 2014 | CNY | 27.27 | 28.3 | 26.26 | 26.8 | 26.8 | -1.8 (-6.29%) | 6,957,766 |
| 7 Mar 2014 | CNY | 30.4 | 30.96 | 28.08 | 28.6 | 28.6 | -2.6 (-8.33%) | 12,301,809 |
| 6 Mar 2014 | CNY | 27.8 | 31.21 | 27.6 | 31.2 | 31.2 | +2.83 (+9.98%) | 15,363,026 |
| 5 Mar 2014 | CNY | 28.5 | 29.38 | 27.17 | 28.37 | 28.37 | -1.02 (-3.47%) | 12,676,476 |
| 4 Mar 2014 | CNY | 31.5 | 32.88 | 29 | 29.39 | 29.39 | -0.5 (-1.67%) | 21,193,219 |
| 3 Mar 2014 | CNY | 28 | 29.89 | 27.68 | 29.89 | 29.89 | +2.72 (+10.01%) | 10,566,284 |
| 28 Feb 2014 | CNY | 24.88 | 27.17 | 24.35 | 27.17 | 27.17 | +2.47 (+10%) | 13,441,738 |
| 27 Feb 2014 | CNY | 25.4 | 26.4 | 24.29 | 24.7 | 24.7 | -1.33 (-5.11%) | 9,140,649 |
| 26 Feb 2014 | CNY | 25.98 | 26.39 | 24 | 26.03 | 26.03 | -0.52 (-1.96%) | 9,697,972 |
| 25 Feb 2014 | CNY | 28.21 | 29.36 | 25.5 | 26.55 | 26.55 | -1.02 (-3.70%) | 12,852,569 |
| 24 Feb 2014 | CNY | 27.3 | 27.97 | 26.75 | 27.57 | 27.57 | +0.19 (+0.69%) | 6,402,254 |
| 21 Feb 2014 | CNY | 27.9 | 28.78 | 26.79 | 27.38 | 27.38 | -1.02 (-3.59%) | 8,502,966 |
| 20 Feb 2014 | CNY | 28 | 30 | 26.6 | 28.4 | 28.4 | +0.1 (+0.35%) | 13,071,346 |
| 19 Feb 2014 | CNY | 29.01 | 29.69 | 26.5 | 28.3 | 28.3 | -0.99 (-3.38%) | 13,088,902 |
| 18 Feb 2014 | CNY | 28.01 | 31.3 | 27.68 | 29.29 | 29.29 | +0.74 (+2.59%) | 18,880,039 |
| 17 Feb 2014 | CNY | 25.8 | 28.55 | 25.25 | 28.55 | 28.55 | +2.6 (+10.02%) | 17,199,138 |
| 14 Feb 2014 | CNY | 23.65 | 26.5 | 23.25 | 25.95 | 25.95 | +1.83 (+7.59%) | 18,654,826 |
| 13 Feb 2014 | CNY | 24.2 | 25.68 | 23.2 | 24.12 | 24.12 | -0.08 (-0.33%) | 20,923,001 |
| 12 Feb 2014 | CNY | 22.52 | 24.2 | 22.52 | 24.2 | 24.2 | +2.2 (+10.00%) | 15,531,265 |
| 11 Feb 2014 | CNY | 19.8 | 22 | 19.61 | 22 | 22 | +2 (+10%) | 19,832,964 |
| 10 Feb 2014 | CNY | 18.37 | 20 | 18.08 | 20 | 20 | +1.56 (+8.46%) | 17,390,109 |
| 7 Feb 2014 | CNY | 17.3 | 18.72 | 17.3 | 18.44 | 18.44 | +1.29 (+7.52%) | 15,860,813 |
| 30 Jan 2014 | CNY | 16.31 | 18 | 16.31 | 17.15 | 17.15 | -0.4 (-2.28%) | 14,958,287 |
| 29 Jan 2014 | CNY | 18.39 | 18.39 | 17.52 | 17.55 | 17.55 | +0.83 (+4.96%) | 25,191,142 |
| 28 Jan 2014 | CNY | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | +1.52 (+10%) | 3,442,487 |
| 27 Jan 2014 | CNY | 12.66 | 15.2 | 12.66 | 15.2 | 15.2 | 0.0 (0.0%) | 1,934,705 |
