| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2014 | CNY | 23.72 | 25.75 | 23.4533 | 25.75 | 25.75 | +2.34 (+10.00%) | 8,431,218 |
| 13 Feb 2014 | CNY | 24.6 | 25.1467 | 23.0733 | 23.41 | 23.41 | -0.937 (-3.85%) | 10,668,279 |
| 12 Feb 2014 | CNY | 22 | 24.3467 | 21.77 | 24.3467 | 24.3467 | +2.213 (+10.00%) | 11,406,474 |
| 11 Feb 2014 | CNY | 21.1033 | 22.9333 | 20.6767 | 22.1333 | 22.1333 | +1.087 (+5.16%) | 10,813,710 |
| 10 Feb 2014 | CNY | 20.9 | 21.3967 | 20.3267 | 21.0467 | 21.0467 | +0.043 (+0.21%) | 9,595,587 |
| 7 Feb 2014 | CNY | 20.5767 | 21.4833 | 19.9267 | 21.0033 | 21.0033 | +0.543 (+2.66%) | 13,875,918 |
| 30 Jan 2014 | CNY | 18.56 | 20.46 | 18.2667 | 20.46 | 20.46 | +1.86 (+10%) | 12,127,008 |
| 29 Jan 2014 | CNY | 18.3 | 19.15 | 17.5 | 18.6 | 18.6 | +0.607 (+3.37%) | 11,211,045 |
| 28 Jan 2014 | CNY | 19.5067 | 19.65 | 17.1667 | 17.9933 | 17.9933 | -1.077 (-5.65%) | 15,348,315 |
| 27 Jan 2014 | CNY | 17.3367 | 19.07 | 17.17 | 19.07 | 19.07 | +1.733 (+10.00%) | 13,396,467 |
| 24 Jan 2014 | CNY | 17 | 18.5 | 16.8667 | 17.3367 | 17.3367 | +0.417 (+2.46%) | 12,192,375 |
| 23 Jan 2014 | CNY | 16.6667 | 17.3167 | 16.3733 | 16.92 | 16.92 | +0.143 (+0.85%) | 8,023,062 |
| 22 Jan 2014 | CNY | 16.3033 | 16.8133 | 15.6667 | 16.7767 | 16.7767 | +0.343 (+2.09%) | 8,515,584 |
| 21 Jan 2014 | CNY | 16.7833 | 16.9967 | 15.5267 | 16.4333 | 16.4333 | -0.197 (-1.18%) | 10,844,736 |
| 20 Jan 2014 | CNY | 17.0133 | 17.7267 | 16.3367 | 16.63 | 16.63 | -0.583 (-3.39%) | 6,120,399 |
| 17 Jan 2014 | CNY | 17.8133 | 17.9333 | 17.06 | 17.2133 | 17.2133 | -0.813 (-4.51%) | 9,608,241 |
| 16 Jan 2014 | CNY | 16.6567 | 18.4267 | 16.5 | 18.0267 | 18.0267 | +1.277 (+7.62%) | 17,929,770 |
| 15 Jan 2014 | CNY | 16.47 | 16.8233 | 16.1067 | 16.75 | 16.75 | +0.27 (+1.64%) | 8,146,137 |
| 14 Jan 2014 | CNY | 16.1233 | 16.6367 | 16.1233 | 16.48 | 16.48 | +0.427 (+2.66%) | 7,937,175 |
| 13 Jan 2014 | CNY | 15.96 | 16.1 | 15.6667 | 16.0533 | 16.0533 | +0.203 (+1.28%) | 6,306,462 |
| 10 Jan 2014 | CNY | 16.07 | 16.2633 | 15.45 | 15.85 | 15.85 | -0.083 (-0.52%) | 9,237,936 |
| 9 Jan 2014 | CNY | 17.4333 | 17.5767 | 15.9167 | 15.9333 | 15.9333 | -1.75 (-9.90%) | 14,746,089 |
| 8 Jan 2014 | CNY | 16.8867 | 18.3333 | 16.62 | 17.6833 | 17.6833 | +0.967 (+5.78%) | 14,636,925 |
| 7 Jan 2014 | CNY | 16.6633 | 17.0767 | 16.1667 | 16.7167 | 16.7167 | +0.16 (+0.97%) | 9,783,249 |
| 6 Jan 2014 | CNY | 17.18 | 17.3333 | 16.0733 | 16.5567 | 16.5567 | -0.857 (-4.92%) | 12,883,836 |
| 3 Jan 2014 | CNY | 18.2933 | 19.0667 | 17.22 | 17.4133 | 17.4133 | -0.393 (-2.21%) | 19,025,148 |
| 2 Jan 2014 | CNY | 16.4333 | 17.8067 | 16.3333 | 17.8067 | 17.8067 | +1.62 (+10.01%) | 13,834,911 |
| 31 Dec 2013 | CNY | 16.6667 | 16.7533 | 15.8867 | 16.1867 | 16.1867 | -0.887 (-5.19%) | 14,605,620 |
| 30 Dec 2013 | CNY | 15.9333 | 17.66 | 15.7933 | 17.0733 | 17.0733 | +0.987 (+6.13%) | 19,554,954 |
| 27 Dec 2013 | CNY | 15.0667 | 16.6667 | 14.9367 | 16.0867 | 16.0867 | +0.887 (+5.83%) | 27,728,160 |
