| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2014 | CNY | 11.495 | 11.61 | 11.375 | 11.43 | 11.43 | -0.24 (-2.06%) | 8,848,820 |
| 23 Apr 2014 | CNY | 12.54 | 12.54 | 11.45 | 11.67 | 11.67 | -1.05 (-8.25%) | 30,937,966 |
| 22 Apr 2014 | CNY | 12.955 | 13.09 | 12.495 | 12.72 | 12.72 | -0.24 (-1.85%) | 4,075,176 |
| 21 Apr 2014 | CNY | 12.7 | 13.25 | 12.7 | 12.96 | 12.96 | +0.055 (+0.43%) | 5,493,192 |
| 18 Apr 2014 | CNY | 12.64 | 12.93 | 12.545 | 12.905 | 12.905 | +0.305 (+2.42%) | 3,781,496 |
| 17 Apr 2014 | CNY | 12.51 | 12.8 | 12.5 | 12.6 | 12.6 | +0.065 (+0.52%) | 1,931,504 |
| 16 Apr 2014 | CNY | 12.795 | 12.8 | 12.525 | 12.535 | 12.535 | -0.27 (-2.11%) | 3,442,998 |
| 15 Apr 2014 | CNY | 12.79 | 12.875 | 12.65 | 12.805 | 12.805 | +0.005 (+0.04%) | 3,765,788 |
| 14 Apr 2014 | CNY | 12.9 | 12.925 | 12.705 | 12.8 | 12.8 | -0.115 (-0.89%) | 3,761,442 |
| 11 Apr 2014 | CNY | 12.885 | 13.015 | 12.755 | 12.915 | 12.915 | +0.035 (+0.27%) | 3,420,264 |
| 10 Apr 2014 | CNY | 12.97 | 13.015 | 12.805 | 12.88 | 12.88 | -0.125 (-0.96%) | 6,141,144 |
| 9 Apr 2014 | CNY | 12.95 | 13.09 | 12.755 | 13.005 | 13.005 | +0.085 (+0.66%) | 13,140,638 |
| 8 Apr 2014 | CNY | 12.54 | 13.025 | 12.54 | 12.92 | 12.92 | +0.2 (+1.57%) | 8,415,606 |
| 4 Apr 2014 | CNY | 11.98 | 12.73 | 11.905 | 12.72 | 12.72 | +0.695 (+5.78%) | 11,496,038 |
| 3 Apr 2014 | CNY | 12.05 | 12.065 | 11.85 | 12.025 | 12.025 | +0.005 (+0.04%) | 3,920,262 |
| 2 Apr 2014 | CNY | 12 | 12.075 | 11.865 | 12.02 | 12.02 | -0.02 (-0.17%) | 4,286,008 |
| 1 Apr 2014 | CNY | 11.89 | 12.185 | 11.75 | 12.04 | 12.04 | +0.085 (+0.71%) | 5,928,488 |
| 31 Mar 2014 | CNY | 12.015 | 12.075 | 11.615 | 11.955 | 11.955 | -0.12 (-0.99%) | 7,768,800 |
| 28 Mar 2014 | CNY | 12.235 | 12.325 | 11.8 | 12.075 | 12.075 | -0.09 (-0.74%) | 8,528,450 |
| 27 Mar 2014 | CNY | 12.1 | 12.295 | 11.85 | 12.165 | 12.165 | +0.085 (+0.70%) | 7,714,046 |
| 26 Mar 2014 | CNY | 12 | 12.22 | 11.89 | 12.08 | 12.08 | +0.12 (+1.00%) | 8,342,156 |
| 25 Mar 2014 | CNY | 12.31 | 12.475 | 11.8 | 11.96 | 11.96 | -0.42 (-3.39%) | 14,386,738 |
| 24 Mar 2014 | CNY | 12.5 | 12.5 | 12.15 | 12.38 | 12.38 | -0.15 (-1.20%) | 12,179,864 |
| 21 Mar 2014 | CNY | 12.3 | 12.565 | 11.98 | 12.53 | 12.53 | +0.27 (+2.20%) | 9,642,530 |
| 20 Mar 2014 | CNY | 12.85 | 13.175 | 12.25 | 12.26 | 12.26 | -0.585 (-4.55%) | 9,809,046 |
| 19 Mar 2014 | CNY | 12.7 | 13.08 | 12.455 | 12.845 | 12.845 | +0.15 (+1.18%) | 10,501,750 |
| 18 Mar 2014 | CNY | 12.39 | 12.75 | 12.315 | 12.695 | 12.695 | +0.265 (+2.13%) | 9,828,618 |
| 17 Mar 2014 | CNY | 12.13 | 12.645 | 12.01 | 12.43 | 12.43 | +0.25 (+2.05%) | 12,936,984 |
| 14 Mar 2014 | CNY | 13.125 | 13.125 | 11.9 | 12.18 | 12.18 | -0.795 (-6.13%) | 30,155,264 |
| 13 Mar 2014 | CNY | 13.75 | 13.9 | 12.61 | 12.975 | 12.975 | -0.785 (-5.70%) | 15,584,796 |
