| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 17.25 | 17.8 | 17.08 | 17.63 | 17.63 | +0.385 (+2.23%) | 1,816,008 |
| 4 Apr 2014 | CNY | 17.115 | 17.29 | 17.055 | 17.245 | 17.245 | +0.045 (+0.26%) | 946,270 |
| 3 Apr 2014 | CNY | 16.925 | 17.25 | 16.68 | 17.2 | 17.2 | +0.2 (+1.18%) | 1,538,610 |
| 2 Apr 2014 | CNY | 17.5 | 17.675 | 16.665 | 17 | 17 | -0.42 (-2.41%) | 1,808,496 |
| 1 Apr 2014 | CNY | 16.955 | 17.62 | 16.94 | 17.42 | 17.42 | +0.465 (+2.74%) | 1,187,070 |
| 31 Mar 2014 | CNY | 17.245 | 17.4 | 16.9 | 16.955 | 16.955 | -0.305 (-1.77%) | 1,664,536 |
| 28 Mar 2014 | CNY | 17.665 | 17.665 | 16.86 | 17.26 | 17.26 | -0.23 (-1.32%) | 4,507,506 |
| 27 Mar 2014 | CNY | 17.875 | 18.1 | 17.455 | 17.49 | 17.49 | -0.39 (-2.18%) | 3,819,654 |
| 26 Mar 2014 | CNY | 17.905 | 18.13 | 17.8 | 17.88 | 17.88 | -0.04 (-0.22%) | 2,540,188 |
| 25 Mar 2014 | CNY | 17.925 | 18.155 | 17.56 | 17.92 | 17.92 | -0.015 (-0.08%) | 3,410,634 |
| 24 Mar 2014 | CNY | 18.88 | 18.88 | 17.84 | 17.935 | 17.935 | -1.005 (-5.31%) | 6,156,132 |
| 21 Mar 2014 | CNY | 19.315 | 19.315 | 18.15 | 18.94 | 18.94 | -0.335 (-1.74%) | 9,389,286 |
| 20 Mar 2014 | CNY | 19.9 | 19.965 | 19.25 | 19.275 | 19.275 | -0.705 (-3.53%) | 2,111,510 |
| 19 Mar 2014 | CNY | 19.755 | 20.045 | 19.58 | 19.98 | 19.98 | -0.01 (-0.05%) | 1,946,176 |
| 18 Mar 2014 | CNY | 20.055 | 20.195 | 19.955 | 19.99 | 19.99 | -0.065 (-0.32%) | 1,394,268 |
| 17 Mar 2014 | CNY | 19.835 | 20.495 | 19.725 | 20.055 | 20.055 | +0.155 (+0.78%) | 3,746,822 |
| 14 Mar 2014 | CNY | 19.94 | 20.225 | 19.83 | 19.9 | 19.9 | -0.2 (-1.00%) | 999,848 |
| 13 Mar 2014 | CNY | 19.71 | 20.1 | 19.7 | 20.1 | 20.1 | +0.39 (+1.98%) | 1,287,640 |
| 12 Mar 2014 | CNY | 19.615 | 20.1 | 19.58 | 19.71 | 19.71 | -0.145 (-0.73%) | 1,924,156 |
| 11 Mar 2014 | CNY | 20.145 | 20.35 | 19.57 | 19.855 | 19.855 | -0.495 (-2.43%) | 3,238,822 |
| 10 Mar 2014 | CNY | 20.56 | 20.835 | 20 | 20.35 | 20.35 | -0.35 (-1.69%) | 2,695,036 |
| 7 Mar 2014 | CNY | 20.18 | 21.25 | 20.095 | 20.7 | 20.7 | +0.55 (+2.73%) | 3,356,754 |
| 6 Mar 2014 | CNY | 20.125 | 20.165 | 19.81 | 20.15 | 20.15 | +0.075 (+0.37%) | 1,641,720 |
| 5 Mar 2014 | CNY | 20.05 | 20.23 | 19.765 | 20.075 | 20.075 | -0.015 (-0.07%) | 2,385,232 |
| 4 Mar 2014 | CNY | 20 | 20.44 | 19.54 | 20.09 | 20.09 | +0.03 (+0.15%) | 3,050,652 |
| 3 Mar 2014 | CNY | 20.25 | 20.49 | 19.765 | 20.06 | 20.06 | -0.09 (-0.45%) | 3,900,654 |
| 28 Feb 2014 | CNY | 19.39 | 20.25 | 19.28 | 20.15 | 20.15 | +0.76 (+3.92%) | 2,964,816 |
| 27 Feb 2014 | CNY | 19.985 | 20.19 | 19.025 | 19.39 | 19.39 | -0.36 (-1.82%) | 2,210,150 |
| 26 Feb 2014 | CNY | 19.56 | 19.9 | 19.265 | 19.75 | 19.75 | -0.04 (-0.20%) | 3,887,484 |
| 25 Feb 2014 | CNY | 20.2 | 20.35 | 19.325 | 19.79 | 19.79 | -0.475 (-2.34%) | 4,835,748 |
