| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2014 | CNY | 19.75 | 20.2 | 19.42 | 20.11 | 20.11 | +0.24 (+1.21%) | 2,799,634 |
| 19 Jun 2014 | CNY | 20.99 | 21.02 | 19.81 | 19.87 | 19.87 | -1.26 (-5.96%) | 2,790,875 |
| 18 Jun 2014 | CNY | 20.6 | 21.29 | 20.39 | 21.13 | 21.13 | +0.14 (+0.67%) | 4,660,457 |
| 17 Jun 2014 | CNY | 20.81 | 24.2 | 20.81 | 20.99 | 20.99 | -1.143 (-5.17%) | 10,978,981 |
| 28 Mar 2014 | CNY | 22.7333 | 22.7867 | 21.6667 | 22.1333 | 22.1333 | -0.547 (-2.41%) | 1,452,079 |
| 27 Mar 2014 | CNY | 23.7533 | 23.9 | 22.6667 | 22.68 | 22.68 | -0.953 (-4.03%) | 1,143,744 |
| 26 Mar 2014 | CNY | 23.3667 | 23.9067 | 23.3333 | 23.6333 | 23.6333 | +0.267 (+1.14%) | 1,708,003 |
| 25 Mar 2014 | CNY | 23.1333 | 23.78 | 22.8 | 23.3667 | 23.3667 | +0.267 (+1.15%) | 1,099,548 |
| 24 Mar 2014 | CNY | 22.66 | 24.5333 | 22.66 | 23.1 | 23.1 | +0.52 (+2.30%) | 1,812,670 |
| 21 Mar 2014 | CNY | 21.96 | 22.7933 | 21.6733 | 22.58 | 22.58 | +0.46 (+2.08%) | 1,179,166 |
| 20 Mar 2014 | CNY | 22.7667 | 23.0333 | 22 | 22.12 | 22.12 | -0.487 (-2.15%) | 1,723,197 |
| 19 Mar 2014 | CNY | 23.2667 | 23.2667 | 22.3667 | 22.6067 | 22.6067 | -0.72 (-3.09%) | 1,210,485 |
| 18 Mar 2014 | CNY | 22.7333 | 23.5267 | 22.7267 | 23.3267 | 23.3267 | +0.513 (+2.25%) | 1,403,226 |
| 17 Mar 2014 | CNY | 22.4667 | 22.94 | 22.22 | 22.8133 | 22.8133 | +0.38 (+1.69%) | 845,866 |
| 14 Mar 2014 | CNY | 22.0267 | 22.8333 | 21.9733 | 22.4333 | 22.4333 | +0.233 (+1.05%) | 1,176,019 |
| 13 Mar 2014 | CNY | 21.6533 | 22.2467 | 21.5667 | 22.2 | 22.2 | +0.533 (+2.46%) | 1,044,261 |
| 12 Mar 2014 | CNY | 22.0067 | 22.34 | 21.26 | 21.6667 | 21.6667 | -0.427 (-1.93%) | 1,390,647 |
| 11 Mar 2014 | CNY | 22.96 | 23.12 | 22.0467 | 22.0933 | 22.0933 | -0.753 (-3.30%) | 1,202,080 |
| 10 Mar 2014 | CNY | 22.3933 | 23.5 | 22.2267 | 22.8467 | 22.8467 | +0.053 (+0.23%) | 1,750,291 |
| 7 Mar 2014 | CNY | 23.3333 | 23.5333 | 22.6733 | 22.7933 | 22.7933 | -0.46 (-1.98%) | 1,336,237 |
| 6 Mar 2014 | CNY | 24.3267 | 24.3267 | 23 | 23.2533 | 23.2533 | -0.747 (-3.11%) | 1,386,799 |
| 5 Mar 2014 | CNY | 24.4867 | 24.6667 | 23.7333 | 24 | 24 | 0.0 (0.0%) | 1,542,327 |
| 4 Mar 2014 | CNY | 24.46 | 24.8 | 23.6667 | 24 | 24 | -0.567 (-2.31%) | 1,688,499 |
| 3 Mar 2014 | CNY | 22.9733 | 24.6667 | 22.6733 | 24.5667 | 24.5667 | +1.5 (+6.50%) | 2,525,685 |
| 28 Feb 2014 | CNY | 22.58 | 23.1333 | 21.6733 | 23.0667 | 23.0667 | +0.4 (+1.76%) | 1,580,182 |
| 27 Feb 2014 | CNY | 23.8667 | 24.12 | 22.3333 | 22.6667 | 22.6667 | -0.133 (-0.58%) | 2,984,547 |
| 26 Feb 2014 | CNY | 22.8 | 23.0533 | 20.9933 | 22.8 | 22.8 | -0.187 (-0.81%) | 3,430,696 |
| 25 Feb 2014 | CNY | 24.5333 | 25.2333 | 22.52 | 22.9867 | 22.9867 | -1.427 (-5.84%) | 4,536,796 |
| 24 Feb 2014 | CNY | 23.6267 | 24.44 | 23.5133 | 24.4133 | 24.4133 | +0.767 (+3.24%) | 2,413,023 |
| 21 Feb 2014 | CNY | 23.46 | 23.6467 | 23.0867 | 23.6467 | 23.6467 | +0.307 (+1.31%) | 2,243,670 |
