| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2014 | CNY | 14.7 | 14.74 | 14.37 | 14.4 | 14.4 | -0.34 (-2.31%) | 6,157,313 |
| 23 Apr 2014 | CNY | 14.71 | 14.86 | 14.66 | 14.74 | 14.74 | -0.06 (-0.41%) | 5,446,473 |
| 22 Apr 2014 | CNY | 15 | 15.02 | 14.57 | 14.8 | 14.8 | -0.25 (-1.66%) | 10,314,226 |
| 21 Apr 2014 | CNY | 15.19 | 15.38 | 15.01 | 15.05 | 15.05 | -0.29 (-1.89%) | 7,713,429 |
| 18 Apr 2014 | CNY | 15.4 | 15.45 | 15.16 | 15.34 | 15.34 | -0.14 (-0.90%) | 11,147,784 |
| 17 Apr 2014 | CNY | 15.7 | 16.09 | 15.41 | 15.48 | 15.48 | -0.26 (-1.65%) | 20,126,804 |
| 16 Apr 2014 | CNY | 15.26 | 15.77 | 15.1 | 15.74 | 15.74 | +0.46 (+3.01%) | 19,333,717 |
| 15 Apr 2014 | CNY | 15.16 | 15.49 | 15.06 | 15.28 | 15.28 | +0.03 (+0.20%) | 11,118,422 |
| 14 Apr 2014 | CNY | 15.4 | 15.4 | 15.08 | 15.25 | 15.25 | -0.07 (-0.46%) | 10,413,901 |
| 11 Apr 2014 | CNY | 14.93 | 15.49 | 14.72 | 15.32 | 15.32 | +0.52 (+3.51%) | 19,577,408 |
| 10 Apr 2014 | CNY | 14.59 | 14.82 | 14.48 | 14.8 | 14.8 | +0.25 (+1.72%) | 8,813,443 |
| 9 Apr 2014 | CNY | 14.59 | 14.59 | 14.4 | 14.55 | 14.55 | 0.0 (0.0%) | 6,884,275 |
| 8 Apr 2014 | CNY | 14.2 | 14.57 | 14.2 | 14.55 | 14.55 | +0.26 (+1.82%) | 7,652,309 |
| 4 Apr 2014 | CNY | 14.12 | 14.31 | 14.09 | 14.29 | 14.29 | +0.16 (+1.13%) | 4,059,376 |
| 3 Apr 2014 | CNY | 14.32 | 14.43 | 14.09 | 14.13 | 14.13 | -0.14 (-0.98%) | 5,575,303 |
| 2 Apr 2014 | CNY | 14.46 | 14.52 | 14.18 | 14.27 | 14.27 | -0.19 (-1.31%) | 5,635,512 |
| 1 Apr 2014 | CNY | 14.3 | 14.47 | 14.23 | 14.46 | 14.46 | +0.14 (+0.98%) | 2,890,220 |
| 31 Mar 2014 | CNY | 14.28 | 14.44 | 14.23 | 14.32 | 14.32 | +0.06 (+0.42%) | 2,310,927 |
| 28 Mar 2014 | CNY | 14.51 | 14.57 | 14.2 | 14.26 | 14.26 | -0.25 (-1.72%) | 5,368,525 |
| 27 Mar 2014 | CNY | 14.74 | 14.75 | 14.48 | 14.51 | 14.51 | -0.24 (-1.63%) | 5,195,764 |
| 26 Mar 2014 | CNY | 14.71 | 14.95 | 14.62 | 14.75 | 14.75 | +0.09 (+0.61%) | 7,074,749 |
| 25 Mar 2014 | CNY | 14.47 | 14.75 | 14.4 | 14.66 | 14.66 | +0.15 (+1.03%) | 6,854,487 |
| 24 Mar 2014 | CNY | 14.52 | 14.55 | 14.33 | 14.51 | 14.51 | -0.02 (-0.14%) | 5,457,937 |
| 21 Mar 2014 | CNY | 14.26 | 14.56 | 14.2 | 14.53 | 14.53 | +0.24 (+1.68%) | 7,465,618 |
| 20 Mar 2014 | CNY | 14.54 | 14.7 | 14.28 | 14.29 | 14.29 | -0.25 (-1.72%) | 6,858,625 |
| 19 Mar 2014 | CNY | 14.85 | 14.85 | 14.48 | 14.54 | 14.54 | -0.38 (-2.55%) | 9,397,691 |
| 18 Mar 2014 | CNY | 15.15 | 15.15 | 14.9 | 14.92 | 14.92 | -0.17 (-1.13%) | 7,663,760 |
| 17 Mar 2014 | CNY | 15.02 | 15.12 | 14.9 | 15.09 | 15.09 | +0.07 (+0.47%) | 5,879,092 |
| 14 Mar 2014 | CNY | 15.04 | 15.12 | 14.79 | 15.02 | 15.02 | -0.11 (-0.73%) | 5,516,970 |
| 13 Mar 2014 | CNY | 15 | 15.23 | 14.82 | 15.13 | 15.13 | +0.09 (+0.60%) | 6,730,539 |
