| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2014 | CNY | 14.4 | 14.55 | 14.01 | 14.01 | 14.01 | -0.49 (-3.38%) | 7,744,324 |
| 18 Apr 2014 | CNY | 14.7 | 14.7 | 14.42 | 14.5 | 14.5 | -0.11 (-0.75%) | 7,600,512 |
| 17 Apr 2014 | CNY | 14.58 | 14.79 | 14.52 | 14.61 | 14.61 | -0.18 (-1.22%) | 7,582,637 |
| 16 Apr 2014 | CNY | 15.21 | 15.21 | 14.56 | 14.79 | 14.79 | -0.58 (-3.77%) | 11,731,831 |
| 15 Apr 2014 | CNY | 15.64 | 15.68 | 15.3 | 15.37 | 15.37 | -0.36 (-2.29%) | 4,001,713 |
| 14 Apr 2014 | CNY | 15.54 | 15.83 | 15.52 | 15.73 | 15.73 | +0.32 (+2.08%) | 3,081,247 |
| 11 Apr 2014 | CNY | 15.38 | 15.5 | 15.26 | 15.41 | 15.41 | -0.14 (-0.90%) | 1,919,793 |
| 10 Apr 2014 | CNY | 15.89 | 15.89 | 15.53 | 15.55 | 15.55 | -0.21 (-1.33%) | 3,519,525 |
| 9 Apr 2014 | CNY | 15.65 | 15.97 | 15.65 | 15.76 | 15.76 | +0.14 (+0.90%) | 2,743,102 |
| 8 Apr 2014 | CNY | 15.36 | 15.77 | 15.22 | 15.62 | 15.62 | +0.07 (+0.45%) | 2,363,398 |
| 4 Apr 2014 | CNY | 15.52 | 15.61 | 15.28 | 15.55 | 15.55 | +0.07 (+0.45%) | 4,638,537 |
| 3 Apr 2014 | CNY | 15.14 | 15.57 | 14.97 | 15.48 | 15.48 | +0.39 (+2.58%) | 2,671,259 |
| 2 Apr 2014 | CNY | 15.35 | 15.51 | 15 | 15.09 | 15.09 | -0.36 (-2.33%) | 2,268,580 |
| 1 Apr 2014 | CNY | 15.28 | 15.53 | 15.28 | 15.45 | 15.45 | +0.12 (+0.78%) | 1,964,169 |
| 31 Mar 2014 | CNY | 15.26 | 15.53 | 15.22 | 15.33 | 15.33 | -0.01 (-0.07%) | 1,756,142 |
| 28 Mar 2014 | CNY | 15.72 | 15.95 | 15.21 | 15.34 | 15.34 | -0.49 (-3.10%) | 2,763,036 |
| 27 Mar 2014 | CNY | 16.5 | 16.59 | 15.83 | 15.83 | 15.83 | -0.65 (-3.94%) | 3,222,445 |
| 26 Mar 2014 | CNY | 16.2 | 16.56 | 16.15 | 16.48 | 16.48 | +0.26 (+1.60%) | 1,941,723 |
| 25 Mar 2014 | CNY | 15.99 | 16.3 | 15.85 | 16.22 | 16.22 | +0.19 (+1.19%) | 1,910,832 |
| 24 Mar 2014 | CNY | 16.1 | 16.15 | 15.81 | 16.03 | 16.03 | -0.21 (-1.29%) | 2,559,765 |
| 21 Mar 2014 | CNY | 16.35 | 16.45 | 15.5 | 16.24 | 16.24 | -0.07 (-0.43%) | 6,737,824 |
| 20 Mar 2014 | CNY | 17.45 | 17.48 | 16.24 | 16.31 | 16.31 | -1.14 (-6.53%) | 2,390,174 |
| 19 Mar 2014 | CNY | 17.41 | 17.5 | 17.1 | 17.45 | 17.45 | 0.0 (0.0%) | 1,599,459 |
| 18 Mar 2014 | CNY | 17.3 | 17.7 | 17.21 | 17.45 | 17.45 | +0.22 (+1.28%) | 2,522,145 |
| 17 Mar 2014 | CNY | 16.75 | 17.25 | 16.64 | 17.23 | 17.23 | +0.48 (+2.87%) | 1,971,641 |
| 14 Mar 2014 | CNY | 16.8 | 16.92 | 16.56 | 16.75 | 16.75 | -0.18 (-1.06%) | 1,491,669 |
| 13 Mar 2014 | CNY | 16.75 | 17.02 | 16.75 | 16.93 | 16.93 | +0.21 (+1.26%) | 2,354,172 |
| 12 Mar 2014 | CNY | 17.17 | 17.17 | 16.35 | 16.72 | 16.72 | -0.4 (-2.34%) | 2,754,688 |
| 11 Mar 2014 | CNY | 17.84 | 18 | 16.8 | 17.12 | 17.12 | -0.7 (-3.93%) | 2,966,762 |
| 10 Mar 2014 | CNY | 18.35 | 18.75 | 17.82 | 17.82 | 17.82 | -0.55 (-2.99%) | 2,386,744 |
