| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2014 | CNY | 16.92 | 17.16 | 16.72 | 17 | 17 | +0.06 (+0.35%) | 4,261,106 |
| 25 Mar 2014 | CNY | 16.19 | 17.02 | 16.1 | 16.94 | 16.94 | +0.64 (+3.93%) | 6,813,453 |
| 24 Mar 2014 | CNY | 16.3 | 16.6 | 16.08 | 16.3 | 16.3 | -0.09 (-0.55%) | 6,012,894 |
| 21 Mar 2014 | CNY | 16 | 16.48 | 15.5 | 16.39 | 16.39 | +0.2 (+1.24%) | 8,999,452 |
| 20 Mar 2014 | CNY | 17.21 | 17.46 | 15.9 | 16.19 | 16.19 | -1.11 (-6.42%) | 11,634,481 |
| 19 Mar 2014 | CNY | 17.85 | 17.94 | 17.22 | 17.3 | 17.3 | -0.55 (-3.08%) | 5,206,871 |
| 18 Mar 2014 | CNY | 17.8 | 18.71 | 17.58 | 17.85 | 17.85 | +0.3 (+1.71%) | 11,576,496 |
| 14 Mar 2014 | CNY | 17.29 | 18.22 | 17.25 | 17.55 | 17.55 | +0.03 (+0.17%) | 7,427,304 |
| 13 Mar 2014 | CNY | 17.12 | 17.68 | 16.81 | 17.52 | 17.52 | +0.48 (+2.82%) | 7,564,466 |
| 12 Mar 2014 | CNY | 16.7 | 17.37 | 16.58 | 17.04 | 17.04 | +0.49 (+2.96%) | 8,974,581 |
| 11 Mar 2014 | CNY | 17.24 | 17.24 | 16.25 | 16.55 | 16.55 | -0.5 (-2.93%) | 12,838,784 |
| 10 Mar 2014 | CNY | 18.4 | 18.4 | 16.73 | 17.05 | 17.05 | -1.49 (-8.04%) | 13,018,564 |
| 7 Mar 2014 | CNY | 19.19 | 19.44 | 18.43 | 18.54 | 18.54 | -0.56 (-2.93%) | 8,317,685 |
| 6 Mar 2014 | CNY | 19.51 | 19.97 | 18.93 | 19.1 | 19.1 | -0.79 (-3.97%) | 8,926,509 |
| 5 Mar 2014 | CNY | 20.55 | 20.8 | 19.72 | 19.89 | 19.89 | -0.88 (-4.24%) | 11,031,055 |
| 4 Mar 2014 | CNY | 19.2 | 21.33 | 18.98 | 20.77 | 20.77 | +1.38 (+7.12%) | 21,580,544 |
| 3 Mar 2014 | CNY | 19.04 | 19.97 | 18.6 | 19.39 | 19.39 | -0.39 (-1.97%) | 12,416,469 |
| 28 Feb 2014 | CNY | 19.9 | 20.1 | 18.41 | 19.78 | 19.78 | +0.97 (+5.16%) | 19,422,742 |
| 27 Feb 2014 | CNY | 20.6 | 21.37 | 18.7 | 18.81 | 18.81 | -1.45 (-7.16%) | 21,893,322 |
| 19 Feb 2014 | CNY | 20.15 | 20.99 | 19.7 | 20.26 | 20.26 | +0.18 (+0.90%) | 17,659,967 |
| 18 Feb 2014 | CNY | 19.98 | 21 | 19.61 | 20.08 | 20.08 | +0.2 (+1.01%) | 25,018,508 |
| 17 Feb 2014 | CNY | 18.1 | 19.88 | 18.05 | 19.88 | 19.88 | +1.81 (+10.02%) | 22,617,230 |
| 14 Feb 2014 | CNY | 18.05 | 18.88 | 17.9 | 18.07 | 18.07 | -0.24 (-1.31%) | 10,821,894 |
| 13 Feb 2014 | CNY | 18.05 | 19.09 | 18.01 | 18.31 | 18.31 | +0.01 (+0.05%) | 15,366,055 |
| 12 Feb 2014 | CNY | 17.56 | 18.69 | 17.12 | 18.3 | 18.3 | +0.72 (+4.10%) | 19,846,697 |
| 11 Feb 2014 | CNY | 17.74 | 18.1 | 16.6 | 17.58 | 17.58 | -0.33 (-1.84%) | 20,489,994 |
| 10 Feb 2014 | CNY | 17.68 | 18.2 | 17.3 | 17.91 | 17.91 | +0.58 (+3.35%) | 15,958,160 |
| 7 Feb 2014 | CNY | 16.71 | 17.59 | 16.56 | 17.33 | 17.33 | +0.48 (+2.85%) | 10,566,272 |
| 30 Jan 2014 | CNY | 16.77 | 17.61 | 16.35 | 16.85 | 16.85 | -0.1 (-0.59%) | 15,918,739 |
| 29 Jan 2014 | CNY | 17.15 | 17.17 | 16.4 | 16.95 | 16.95 | -0.23 (-1.34%) | 15,963,399 |
