| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 13.7783 | 14.4659 | 13.5543 | 14.1638 | 14.1638 | +0.177 (+1.27%) | 5,673,749 |
| 4 Apr 2014 | CNY | 13.7001 | 14.0492 | 13.4449 | 13.9867 | 13.9867 | +0.261 (+1.90%) | 4,383,141 |
| 3 Apr 2014 | CNY | 13.4397 | 14.195 | 13.3824 | 13.7262 | 13.7262 | +0.266 (+1.97%) | 6,099,597 |
| 2 Apr 2014 | CNY | 13.82 | 13.8304 | 13.0334 | 13.4605 | 13.4605 | -0.286 (-2.08%) | 5,954,741 |
| 1 Apr 2014 | CNY | 13.3772 | 13.8356 | 13.2365 | 13.747 | 13.747 | +0.333 (+2.49%) | 4,900,145 |
| 31 Mar 2014 | CNY | 13.4084 | 13.9867 | 13.4084 | 13.4136 | 13.4136 | -1.485 (-9.97%) | 9,295,065 |
| 28 Mar 2014 | CNY | 16.1485 | 16.1485 | 14.5857 | 14.8983 | 14.8983 | -1.25 (-7.74%) | 8,696,297 |
| 27 Mar 2014 | CNY | 16.3464 | 16.6329 | 15.9401 | 16.1485 | 16.1485 | -0.13 (-0.80%) | 11,509,178 |
| 26 Mar 2014 | CNY | 14.867 | 16.2787 | 14.7941 | 16.2787 | 16.2787 | +1.479 (+10.00%) | 6,392,539 |
| 25 Mar 2014 | CNY | 14.4867 | 15.0441 | 14.4867 | 14.7993 | 14.7993 | +0.203 (+1.39%) | 3,459,421 |
| 24 Mar 2014 | CNY | 15.341 | 15.341 | 14.5336 | 14.5961 | 14.5961 | -0.682 (-4.47%) | 4,931,684 |
| 21 Mar 2014 | CNY | 14.9035 | 15.3671 | 14.6378 | 15.2785 | 15.2785 | +0.083 (+0.55%) | 4,565,271 |
| 20 Mar 2014 | CNY | 16.3672 | 16.6121 | 15.1587 | 15.1952 | 15.1952 | -1.172 (-7.16%) | 6,490,420 |
| 19 Mar 2014 | CNY | 15.9922 | 16.7788 | 15.9088 | 16.3672 | 16.3672 | +0.297 (+1.85%) | 7,734,705 |
| 18 Mar 2014 | CNY | 16.1641 | 16.6538 | 15.9922 | 16.0703 | 16.0703 | -0.005 (-0.03%) | 7,630,183 |
| 17 Mar 2014 | CNY | 15.5494 | 16.0807 | 15.4608 | 16.0755 | 16.0755 | +0.37 (+2.35%) | 5,878,766 |
| 14 Mar 2014 | CNY | 14.9816 | 16.1433 | 14.7941 | 15.7057 | 15.7057 | +0.63 (+4.18%) | 7,486,598 |
| 13 Mar 2014 | CNY | 14.9243 | 15.1223 | 14.7159 | 15.0754 | 15.0754 | +0.203 (+1.37%) | 4,655,203 |
| 12 Mar 2014 | CNY | 14.7524 | 15.0024 | 14.4294 | 14.8722 | 14.8722 | +0.12 (+0.81%) | 5,081,765 |
| 11 Mar 2014 | CNY | 14.5909 | 14.9504 | 14.4294 | 14.7524 | 14.7524 | +0.078 (+0.53%) | 4,646,675 |
| 10 Mar 2014 | CNY | 15.7317 | 15.888 | 14.6743 | 14.6743 | 14.6743 | -1.63 (-10.00%) | 8,030,433 |
| 7 Mar 2014 | CNY | 16.435 | 17.0861 | 16.2474 | 16.3047 | 16.3047 | -0.292 (-1.76%) | 6,026,532 |
| 6 Mar 2014 | CNY | 16.4193 | 16.7527 | 15.8672 | 16.5965 | 16.5965 | -0.161 (-0.96%) | 6,451,627 |
| 5 Mar 2014 | CNY | 16.6173 | 17.2789 | 16.4766 | 16.7579 | 16.7579 | +0.349 (+2.13%) | 7,150,574 |
| 4 Mar 2014 | CNY | 16.4089 | 16.5027 | 16.0182 | 16.4089 | 16.4089 | -0.057 (-0.35%) | 5,130,137 |
| 3 Mar 2014 | CNY | 16.0495 | 16.6017 | 15.9661 | 16.4662 | 16.4662 | +0.323 (+2.00%) | 5,719,915 |
| 28 Feb 2014 | CNY | 16.0547 | 16.2839 | 15.6275 | 16.1433 | 16.1433 | +0.182 (+1.14%) | 6,942,870 |
| 27 Feb 2014 | CNY | 17.5028 | 17.5028 | 15.8099 | 15.9609 | 15.9609 | -1.339 (-7.74%) | 11,076,686 |
| 26 Feb 2014 | CNY | 17.8675 | 17.8675 | 16.5131 | 17.2997 | 17.2997 | -1.042 (-5.68%) | 11,633,961 |
| 25 Feb 2014 | CNY | 20.5138 | 20.5763 | 18.3415 | 18.3415 | 18.3415 | -2.037 (-9.99%) | 11,600,933 |
