| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2014 | CNY | 20.25 | 20.945 | 20.035 | 20.45 | 20.45 | +0.01 (+0.05%) | 2,660,134 |
| 11 Mar 2014 | CNY | 19.995 | 20.475 | 19.75 | 20.44 | 20.44 | +0.19 (+0.94%) | 2,141,986 |
| 10 Mar 2014 | CNY | 20.35 | 20.79 | 20.185 | 20.25 | 20.25 | -0.505 (-2.43%) | 2,664,530 |
| 7 Mar 2014 | CNY | 20.495 | 21.17 | 20.05 | 20.755 | 20.755 | +0.445 (+2.19%) | 3,832,180 |
| 6 Mar 2014 | CNY | 20.94 | 21.005 | 20.035 | 20.31 | 20.31 | -0.44 (-2.12%) | 3,312,750 |
| 5 Mar 2014 | CNY | 20.75 | 21.25 | 20.505 | 20.75 | 20.75 | -0.06 (-0.29%) | 2,336,008 |
| 4 Mar 2014 | CNY | 20.505 | 21.385 | 20.25 | 20.81 | 20.81 | +0.555 (+2.74%) | 4,725,462 |
| 3 Mar 2014 | CNY | 19.33 | 20.5 | 19.33 | 20.255 | 20.255 | +0.965 (+5.00%) | 6,458,882 |
| 28 Feb 2014 | CNY | 19.75 | 19.925 | 18.4 | 19.29 | 19.29 | -0.56 (-2.82%) | 6,267,002 |
| 27 Feb 2014 | CNY | 21.88 | 22.145 | 19.44 | 19.85 | 19.85 | -1.75 (-8.10%) | 7,297,024 |
| 26 Feb 2014 | CNY | 21.425 | 21.99 | 20.455 | 21.6 | 21.6 | -0.675 (-3.03%) | 5,302,118 |
| 25 Feb 2014 | CNY | 23.735 | 24.01 | 21.76 | 22.275 | 22.275 | -1.375 (-5.81%) | 6,180,464 |
| 24 Feb 2014 | CNY | 23 | 23.72 | 22.5 | 23.65 | 23.65 | +0.44 (+1.90%) | 3,220,188 |
| 21 Feb 2014 | CNY | 23.11 | 23.875 | 22.75 | 23.21 | 23.21 | -0.11 (-0.47%) | 3,078,176 |
| 20 Feb 2014 | CNY | 22.525 | 23.65 | 21.94 | 23.32 | 23.32 | +0.82 (+3.64%) | 5,312,984 |
| 19 Feb 2014 | CNY | 23.15 | 23.5 | 22 | 22.5 | 22.5 | -0.625 (-2.70%) | 2,893,642 |
| 18 Feb 2014 | CNY | 23 | 23.74 | 22.2 | 23.125 | 23.125 | +0.115 (+0.50%) | 4,094,084 |
| 17 Feb 2014 | CNY | 21.94 | 23.25 | 21.895 | 23.01 | 23.01 | +1.345 (+6.21%) | 6,219,064 |
| 14 Feb 2014 | CNY | 19.78 | 21.665 | 19.49 | 21.665 | 21.665 | +1.915 (+9.70%) | 4,831,800 |
| 13 Feb 2014 | CNY | 20.015 | 20.65 | 19.555 | 19.75 | 19.75 | -0.455 (-2.25%) | 3,350,496 |
| 12 Feb 2014 | CNY | 19.675 | 20.825 | 19.6 | 20.205 | 20.205 | +0.455 (+2.30%) | 3,962,192 |
| 11 Feb 2014 | CNY | 20.385 | 20.625 | 19.525 | 19.75 | 19.75 | -0.665 (-3.26%) | 3,878,366 |
| 10 Feb 2014 | CNY | 19.77 | 20.83 | 19.54 | 20.415 | 20.415 | +0.925 (+4.75%) | 5,279,182 |
| 7 Feb 2014 | CNY | 18.08 | 19.5 | 17.895 | 19.49 | 19.49 | +1.295 (+7.12%) | 3,927,264 |
| 30 Jan 2014 | CNY | 18.85 | 18.85 | 18.105 | 18.195 | 18.195 | -0.73 (-3.86%) | 1,776,638 |
| 29 Jan 2014 | CNY | 17.83 | 18.925 | 17.59 | 18.925 | 18.925 | +1.15 (+6.47%) | 2,654,602 |
| 28 Jan 2014 | CNY | 18.315 | 18.535 | 17.45 | 17.775 | 17.775 | -0.625 (-3.40%) | 3,262,070 |
| 27 Jan 2014 | CNY | 18.995 | 19 | 18.4 | 18.4 | 18.4 | -0.695 (-3.64%) | 3,089,262 |
| 24 Jan 2014 | CNY | 18.675 | 19.4 | 18.4 | 19.095 | 19.095 | +0.235 (+1.25%) | 3,210,090 |
| 23 Jan 2014 | CNY | 18.91 | 19.24 | 18.55 | 18.86 | 18.86 | -0.19 (-1.00%) | 2,805,240 |
