| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2014 | CNY | 36.28 | 37.57 | 36.01 | 36.91 | 36.91 | +0.22 (+0.60%) | 2,989,908 |
| 13 Mar 2014 | CNY | 36.33 | 37.34 | 36.25 | 36.69 | 36.69 | -0.21 (-0.57%) | 2,159,221 |
| 12 Mar 2014 | CNY | 37.33 | 37.65 | 35.27 | 36.9 | 36.9 | -0.95 (-2.51%) | 4,330,940 |
| 11 Mar 2014 | CNY | 37.01 | 37.94 | 36.21 | 37.85 | 37.85 | +1.04 (+2.83%) | 3,907,453 |
| 10 Mar 2014 | CNY | 37.62 | 38.65 | 36.6 | 36.81 | 36.81 | -2.11 (-5.42%) | 3,767,653 |
| 7 Mar 2014 | CNY | 41.7 | 41.99 | 38.7 | 38.92 | 38.92 | -3.2 (-7.60%) | 7,190,295 |
| 6 Mar 2014 | CNY | 39.74 | 43.85 | 37.81 | 42.12 | 42.12 | +2.26 (+5.67%) | 9,489,737 |
| 5 Mar 2014 | CNY | 39 | 41.86 | 38.4 | 39.86 | 39.86 | +1.05 (+2.71%) | 7,709,243 |
| 4 Mar 2014 | CNY | 38.06 | 40.44 | 37.11 | 38.81 | 38.81 | -0.21 (-0.54%) | 6,186,466 |
| 3 Mar 2014 | CNY | 35.75 | 39.3 | 35.41 | 39.02 | 39.02 | +3.17 (+8.84%) | 6,331,338 |
| 28 Feb 2014 | CNY | 34.4 | 36.09 | 34.1 | 35.85 | 35.85 | +1.59 (+4.64%) | 3,941,418 |
| 27 Feb 2014 | CNY | 36.8 | 37.49 | 34.1 | 34.26 | 34.26 | -2.62 (-7.10%) | 4,987,353 |
| 26 Feb 2014 | CNY | 36.82 | 37.45 | 34.56 | 36.88 | 36.88 | -1.52 (-3.96%) | 5,786,390 |
| 25 Feb 2014 | CNY | 39.85 | 43.33 | 37.5 | 38.4 | 38.4 | -1 (-2.54%) | 9,985,295 |
| 24 Feb 2014 | CNY | 38.51 | 39.68 | 38.48 | 39.4 | 39.4 | +0.53 (+1.36%) | 3,955,426 |
| 21 Feb 2014 | CNY | 38 | 39.6 | 37.41 | 38.87 | 38.87 | +0.49 (+1.28%) | 4,532,437 |
| 20 Feb 2014 | CNY | 37.98 | 39.98 | 37.01 | 38.38 | 38.38 | +0.3 (+0.79%) | 6,119,630 |
| 19 Feb 2014 | CNY | 39.25 | 39.88 | 37.24 | 38.08 | 38.08 | -1.37 (-3.47%) | 6,114,717 |
| 18 Feb 2014 | CNY | 40.5 | 41.97 | 39.02 | 39.45 | 39.45 | -1.43 (-3.50%) | 8,554,675 |
| 17 Feb 2014 | CNY | 39.89 | 41.99 | 38.83 | 40.88 | 40.88 | +0.98 (+2.46%) | 8,657,687 |
| 14 Feb 2014 | CNY | 37.67 | 40.34 | 37.12 | 39.9 | 39.9 | +2.4 (+6.40%) | 9,876,232 |
| 13 Feb 2014 | CNY | 38.88 | 38.88 | 36.88 | 37.5 | 37.5 | -1.1 (-2.85%) | 9,003,813 |
| 12 Feb 2014 | CNY | 34.78 | 38.6 | 34.6 | 38.6 | 38.6 | +3.51 (+10.00%) | 12,072,832 |
| 11 Feb 2014 | CNY | 34.3 | 35.78 | 32.56 | 35.09 | 35.09 | +0.74 (+2.15%) | 10,392,151 |
| 10 Feb 2014 | CNY | 32.38 | 35.17 | 31.91 | 34.35 | 34.35 | +2.16 (+6.71%) | 9,469,217 |
| 7 Feb 2014 | CNY | 30.3 | 32.53 | 30.03 | 32.19 | 32.19 | +0.91 (+2.91%) | 5,853,001 |
| 30 Jan 2014 | CNY | 32.55 | 33.2 | 31 | 31.28 | 31.28 | -2.81 (-8.24%) | 9,017,605 |
| 29 Jan 2014 | CNY | 34.5 | 35.03 | 32.83 | 34.09 | 34.09 | +1.19 (+3.62%) | 19,607,932 |
| 28 Jan 2014 | CNY | 32.9 | 32.9 | 32.9 | 32.9 | 32.9 | +2.99 (+10.00%) | 8,939,360 |
| 27 Jan 2014 | CNY | 24.92 | 29.91 | 24.92 | 29.91 | 29.91 | 0.0 (0.0%) | 1,921,454 |
