| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2014 | CNY | 15.8352 | 15.9263 | 15.0432 | 15.0933 | 15.0933 | -0.801 (-5.04%) | 5,967,234 |
| 21 Mar 2014 | CNY | 15.8625 | 16.1311 | 15.3573 | 15.8944 | 15.8944 | -0.027 (-0.17%) | 5,467,687 |
| 20 Mar 2014 | CNY | 16.4269 | 16.6864 | 15.9217 | 15.9217 | 15.9217 | -0.687 (-4.14%) | 6,478,311 |
| 19 Mar 2014 | CNY | 16.9549 | 16.9549 | 16.2995 | 16.609 | 16.609 | -0.478 (-2.80%) | 7,228,589 |
| 18 Mar 2014 | CNY | 16.8412 | 17.6605 | 16.7774 | 17.0869 | 17.0869 | +0.173 (+1.02%) | 8,700,302 |
| 17 Mar 2014 | CNY | 16.6136 | 16.914 | 16.4315 | 16.914 | 16.914 | +0.114 (+0.68%) | 5,272,364 |
| 14 Mar 2014 | CNY | 16.5134 | 17.1006 | 16.3905 | 16.8002 | 16.8002 | +0.1 (+0.60%) | 6,568,827 |
| 13 Mar 2014 | CNY | 16.5362 | 16.9959 | 16.4998 | 16.7 | 16.7 | -0.096 (-0.57%) | 4,743,808 |
| 12 Mar 2014 | CNY | 16.9914 | 17.137 | 16.0537 | 16.7956 | 16.7956 | -0.432 (-2.51%) | 9,515,075 |
| 11 Mar 2014 | CNY | 16.8457 | 17.269 | 16.4816 | 17.228 | 17.228 | +0.473 (+2.82%) | 8,584,674 |
| 10 Mar 2014 | CNY | 17.1234 | 17.5922 | 16.6591 | 16.7547 | 16.7547 | -0.96 (-5.42%) | 8,277,533 |
| 7 Mar 2014 | CNY | 18.9804 | 19.1124 | 17.6149 | 17.7151 | 17.7151 | -1.456 (-7.60%) | 15,797,078 |
| 6 Mar 2014 | CNY | 18.0883 | 19.959 | 17.2098 | 19.1716 | 19.1716 | +1.029 (+5.67%) | 20,848,952 |
| 5 Mar 2014 | CNY | 17.7515 | 19.0533 | 17.4784 | 18.1429 | 18.1429 | +0.478 (+2.71%) | 16,937,206 |
| 4 Mar 2014 | CNY | 17.3236 | 18.4069 | 16.8912 | 17.665 | 17.665 | -0.096 (-0.54%) | 13,591,665 |
| 3 Mar 2014 | CNY | 16.2722 | 17.888 | 16.1174 | 17.7606 | 17.7606 | +1.443 (+8.84%) | 13,909,949 |
| 28 Feb 2014 | CNY | 15.6577 | 16.4269 | 15.5212 | 16.3177 | 16.3177 | +0.724 (+4.64%) | 8,659,295 |
| 27 Feb 2014 | CNY | 16.7729 | 17.0642 | 15.5212 | 15.594 | 15.594 | -1.192 (-7.10%) | 10,957,214 |
| 26 Feb 2014 | CNY | 16.7592 | 17.046 | 15.7305 | 16.7865 | 16.7865 | -0.692 (-3.96%) | 12,712,698 |
| 25 Feb 2014 | CNY | 18.1384 | 19.7224 | 17.0687 | 17.4784 | 17.4784 | -0.455 (-2.54%) | 21,937,693 |
| 24 Feb 2014 | CNY | 17.5285 | 18.061 | 17.5148 | 17.9335 | 17.9335 | +0.241 (+1.36%) | 8,690,070 |
| 21 Feb 2014 | CNY | 17.2963 | 18.0246 | 17.0278 | 17.6923 | 17.6923 | +0.223 (+1.28%) | 9,795,186 |
| 20 Feb 2014 | CNY | 17.2872 | 18.1975 | 16.8457 | 17.4693 | 17.4693 | +0.137 (+0.79%) | 13,444,827 |
| 19 Feb 2014 | CNY | 17.8653 | 18.152 | 16.9504 | 17.3327 | 17.3327 | -0.624 (-3.47%) | 13,434,033 |
| 18 Feb 2014 | CNY | 18.4342 | 19.1033 | 17.7606 | 17.9563 | 17.9563 | -0.651 (-3.50%) | 18,794,620 |
| 17 Feb 2014 | CNY | 18.1566 | 19.1124 | 17.6741 | 18.6072 | 18.6072 | +0.446 (+2.46%) | 19,020,938 |
| 14 Feb 2014 | CNY | 17.1461 | 18.3614 | 16.8958 | 18.1611 | 18.1611 | +1.092 (+6.40%) | 21,698,081 |
| 13 Feb 2014 | CNY | 17.6969 | 17.6969 | 16.7865 | 17.0687 | 17.0687 | -0.501 (-2.85%) | 19,781,377 |
| 12 Feb 2014 | CNY | 15.8307 | 17.5694 | 15.7488 | 17.5694 | 17.5694 | +1.598 (+10.00%) | 26,524,011 |
| 11 Feb 2014 | CNY | 15.6122 | 16.2858 | 14.8202 | 15.9718 | 15.9718 | +0.337 (+2.15%) | 22,831,555 |
