| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 10.4154 | 10.5096 | 10.2508 | 10.4692 | 10.4692 | -0.017 (-0.16%) | 4,405,960 |
| 4 Apr 2014 | CNY | 10.3012 | 10.523 | 10.3012 | 10.486 | 10.486 | +0.104 (+1.00%) | 2,243,679 |
| 3 Apr 2014 | CNY | 10.3482 | 10.4558 | 10.2709 | 10.3818 | 10.3818 | +0.034 (+0.32%) | 2,076,039 |
| 2 Apr 2014 | CNY | 10.5062 | 10.5667 | 10.2575 | 10.3482 | 10.3482 | -0.158 (-1.50%) | 2,426,180 |
| 1 Apr 2014 | CNY | 10.2239 | 10.5196 | 10.2239 | 10.5062 | 10.5062 | +0.289 (+2.83%) | 3,075,458 |
| 31 Mar 2014 | CNY | 10.1802 | 10.3617 | 10.1533 | 10.2172 | 10.2172 | +0.037 (+0.36%) | 2,065,423 |
| 28 Mar 2014 | CNY | 10.6272 | 10.6843 | 10.1163 | 10.1802 | 10.1802 | -0.447 (-4.21%) | 5,176,407 |
| 27 Mar 2014 | CNY | 11.091 | 11.1179 | 10.5969 | 10.6272 | 10.6272 | -0.464 (-4.18%) | 3,859,128 |
| 26 Mar 2014 | CNY | 10.9532 | 11.1716 | 10.9162 | 11.091 | 11.091 | +0.202 (+1.85%) | 3,377,778 |
| 25 Mar 2014 | CNY | 10.7549 | 11.1212 | 10.7381 | 10.8893 | 10.8893 | +0.084 (+0.78%) | 3,112,844 |
| 24 Mar 2014 | CNY | 10.8624 | 11.0103 | 10.7919 | 10.8053 | 10.8053 | -0.134 (-1.23%) | 2,878,567 |
| 21 Mar 2014 | CNY | 10.9902 | 11.054 | 10.5129 | 10.9397 | 10.9397 | -0.06 (-0.55%) | 5,839,783 |
| 20 Mar 2014 | CNY | 11.5279 | 11.6254 | 11.0002 | 11.0002 | 11.0002 | -0.538 (-4.66%) | 4,117,544 |
| 19 Mar 2014 | CNY | 11.5178 | 11.5783 | 11.3767 | 11.538 | 11.538 | +0.01 (+0.09%) | 3,166,484 |
| 18 Mar 2014 | CNY | 11.5111 | 11.7867 | 11.4338 | 11.5279 | 11.5279 | +0.047 (+0.41%) | 4,493,392 |
| 17 Mar 2014 | CNY | 11.259 | 11.4842 | 11.1952 | 11.4809 | 11.4809 | +0.232 (+2.06%) | 3,652,576 |
| 14 Mar 2014 | CNY | 11.091 | 11.2826 | 10.9935 | 11.249 | 11.249 | +0.108 (+0.97%) | 3,951,707 |
| 13 Mar 2014 | CNY | 10.9666 | 11.1716 | 10.8591 | 11.1414 | 11.1414 | +0.202 (+1.84%) | 3,407,755 |
| 12 Mar 2014 | CNY | 11.0036 | 11.3128 | 10.8389 | 10.9397 | 10.9397 | -0.151 (-1.36%) | 3,498,853 |
| 11 Mar 2014 | CNY | 11.296 | 11.4271 | 10.9834 | 11.091 | 11.091 | -0.202 (-1.79%) | 4,634,506 |
| 10 Mar 2014 | CNY | 11.6321 | 11.7665 | 11.2658 | 11.2926 | 11.2926 | -0.487 (-4.14%) | 5,574,098 |
| 7 Mar 2014 | CNY | 11.5884 | 11.9144 | 11.4304 | 11.78 | 11.78 | +0.188 (+1.62%) | 5,264,381 |
| 6 Mar 2014 | CNY | 11.6993 | 11.7027 | 11.175 | 11.5918 | 11.5918 | -0.134 (-1.15%) | 4,873,730 |
| 5 Mar 2014 | CNY | 11.8069 | 11.9816 | 11.7128 | 11.7262 | 11.7262 | -0.04 (-0.34%) | 3,861,508 |
| 4 Mar 2014 | CNY | 11.9178 | 12.0152 | 11.5716 | 11.7665 | 11.7665 | -0.181 (-1.52%) | 5,104,427 |
| 3 Mar 2014 | CNY | 11.8237 | 11.9648 | 11.7228 | 11.948 | 11.948 | +0.121 (+1.02%) | 4,650,802 |
| 28 Feb 2014 | CNY | 11.7128 | 11.8506 | 11.538 | 11.827 | 11.827 | 0.0 (0.0%) | 5,500,061 |
| 27 Feb 2014 | CNY | 12.4421 | 12.5967 | 11.7363 | 11.827 | 11.827 | -0.507 (-4.11%) | 8,179,165 |
| 26 Feb 2014 | CNY | 12.0993 | 12.3883 | 11.6959 | 12.3345 | 12.3345 | +0.131 (+1.07%) | 7,826,724 |
| 25 Feb 2014 | CNY | 13.3663 | 13.4335 | 12.0354 | 12.2034 | 12.2034 | -1.075 (-8.10%) | 13,390,915 |
