| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | CNY | 20.1439 | 20.7325 | 19.6907 | 20.3783 | 20.3783 | +0.375 (+1.87%) | 7,212,845 |
| 21 Feb 2014 | CNY | 20.8367 | 21.0347 | 19.8782 | 20.0033 | 20.0033 | -1.052 (-5.00%) | 8,498,082 |
| 20 Feb 2014 | CNY | 20.8888 | 21.8786 | 20.6336 | 21.0555 | 21.0555 | +0.26 (+1.25%) | 9,699,874 |
| 19 Feb 2014 | CNY | 21.566 | 21.6233 | 20.5763 | 20.7951 | 20.7951 | -0.99 (-4.54%) | 8,931,323 |
| 18 Feb 2014 | CNY | 21.0763 | 22.2901 | 20.8471 | 21.7848 | 21.7848 | +0.583 (+2.75%) | 13,993,884 |
| 17 Feb 2014 | CNY | 21.1597 | 21.3264 | 20.6336 | 21.2014 | 21.2014 | +0.313 (+1.50%) | 8,627,926 |
| 14 Feb 2014 | CNY | 19.9824 | 21.3316 | 19.9824 | 20.8888 | 20.8888 | +0.573 (+2.82%) | 11,230,420 |
| 13 Feb 2014 | CNY | 21.8786 | 21.8786 | 20.3002 | 20.3158 | 20.3158 | -0.76 (-3.61%) | 16,438,655 |
| 12 Feb 2014 | CNY | 19.3782 | 21.0763 | 19.1698 | 21.0763 | 21.0763 | +1.917 (+10.01%) | 14,453,522 |
| 11 Feb 2014 | CNY | 19.5396 | 19.7949 | 19.076 | 19.1594 | 19.1594 | -0.349 (-1.79%) | 7,251,636 |
| 10 Feb 2014 | CNY | 19.274 | 19.7324 | 19.1177 | 19.5084 | 19.5084 | +0.422 (+2.21%) | 8,574,868 |
| 7 Feb 2014 | CNY | 18.3884 | 19.2063 | 18.2842 | 19.0864 | 19.0864 | +0.328 (+1.75%) | 4,363,752 |
| 30 Jan 2014 | CNY | 19.274 | 19.5344 | 18.5447 | 18.7583 | 18.7583 | -0.516 (-2.68%) | 5,661,171 |
| 29 Jan 2014 | CNY | 19.2792 | 19.5657 | 19.0448 | 19.274 | 19.274 | -0.109 (-0.56%) | 6,357,918 |
| 28 Jan 2014 | CNY | 20.3939 | 20.5554 | 19.0135 | 19.3834 | 19.3834 | -1.297 (-6.27%) | 13,023,126 |
| 27 Jan 2014 | CNY | 19.6907 | 20.7325 | 19.5865 | 20.6804 | 20.6804 | +0.573 (+2.85%) | 15,226,736 |
| 24 Jan 2014 | CNY | 19.6647 | 20.6023 | 19.3365 | 20.1074 | 20.1074 | +0.391 (+1.98%) | 12,463,004 |
| 23 Jan 2014 | CNY | 19.6907 | 20.0866 | 19.4355 | 19.7168 | 19.7168 | -0.104 (-0.53%) | 9,889,944 |
| 22 Jan 2014 | CNY | 20.6023 | 20.6023 | 18.7531 | 19.8209 | 19.8209 | -0.797 (-3.87%) | 15,662,431 |
| 21 Jan 2014 | CNY | 20.0553 | 20.9409 | 19.6907 | 20.6179 | 20.6179 | +0.604 (+3.02%) | 9,671,557 |
| 20 Jan 2014 | CNY | 20.5138 | 20.8367 | 19.5605 | 20.0137 | 20.0137 | -0.677 (-3.27%) | 9,068,014 |
| 17 Jan 2014 | CNY | 19.4302 | 21.2482 | 19.1021 | 20.6909 | 20.6909 | +1.344 (+6.95%) | 16,047,495 |
| 16 Jan 2014 | CNY | 19.8053 | 20.2898 | 19.2479 | 19.3469 | 19.3469 | -0.651 (-3.26%) | 10,409,465 |
| 15 Jan 2014 | CNY | 20.1804 | 20.5085 | 19.6959 | 19.998 | 19.998 | -0.162 (-0.80%) | 11,516,970 |
| 14 Jan 2014 | CNY | 19.0552 | 20.222 | 19.0135 | 20.1595 | 20.1595 | +1.24 (+6.55%) | 13,370,315 |
| 13 Jan 2014 | CNY | 19.3313 | 19.649 | 18.4926 | 18.9197 | 18.9197 | -0.615 (-3.15%) | 12,412,902 |
| 10 Jan 2014 | CNY | 20.3262 | 21.5295 | 19.274 | 19.5344 | 19.5344 | -1.464 (-6.97%) | 15,268,776 |
| 9 Jan 2014 | CNY | 19.1229 | 21.4618 | 18.701 | 20.9982 | 20.9982 | +1.318 (+6.70%) | 19,236,592 |
| 8 Jan 2014 | CNY | 19.274 | 20.1022 | 19.0552 | 19.6803 | 19.6803 | +0.563 (+2.94%) | 13,766,192 |
| 7 Jan 2014 | CNY | 18.8572 | 19.3834 | 18.602 | 19.1177 | 19.1177 | +0.203 (+1.07%) | 11,623,716 |
