| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2014 | CNY | 15.8214 | 16 | 15.3643 | 15.9429 | 15.9429 | -0.036 (-0.22%) | 1,159,807 |
| 28 Mar 2014 | CNY | 16.2571 | 16.2571 | 15.7214 | 15.9786 | 15.9786 | -0.036 (-0.22%) | 1,335,793 |
| 27 Mar 2014 | CNY | 16.1929 | 16.4143 | 15.7857 | 16.0143 | 16.0143 | -0.279 (-1.71%) | 632,303 |
| 26 Mar 2014 | CNY | 16.0643 | 16.4857 | 15.8571 | 16.2929 | 16.2929 | +0.314 (+1.97%) | 1,095,339 |
| 25 Mar 2014 | CNY | 16.1357 | 16.1357 | 15.7071 | 15.9786 | 15.9786 | -0.307 (-1.89%) | 773,115 |
| 24 Mar 2014 | CNY | 16.4786 | 16.6071 | 15.9286 | 16.2857 | 16.2857 | -0.179 (-1.08%) | 1,538,964 |
| 21 Mar 2014 | CNY | 15.5786 | 16.6714 | 15.4214 | 16.4643 | 16.4643 | +0.836 (+5.35%) | 2,051,100 |
| 20 Mar 2014 | CNY | 16.9571 | 17.0571 | 15.6143 | 15.6286 | 15.6286 | -1.571 (-9.14%) | 3,496,816 |
| 19 Mar 2014 | CNY | 17.6429 | 17.7857 | 16.9286 | 17.2 | 17.2 | -0.443 (-2.51%) | 2,909,139 |
| 18 Mar 2014 | CNY | 17.6143 | 17.9286 | 17.5071 | 17.6429 | 17.6429 | +0.007 (+0.04%) | 1,722,140 |
| 17 Mar 2014 | CNY | 16.7857 | 17.6786 | 16.7857 | 17.6357 | 17.6357 | +0.579 (+3.39%) | 1,892,184 |
| 14 Mar 2014 | CNY | 16.7071 | 17.4643 | 16.6071 | 17.0571 | 17.0571 | +0.35 (+2.09%) | 2,585,133 |
| 13 Mar 2014 | CNY | 16.3214 | 16.9643 | 16.3214 | 16.7071 | 16.7071 | +0.286 (+1.74%) | 2,260,787 |
| 12 Mar 2014 | CNY | 17.0929 | 17.2143 | 16.2857 | 16.4214 | 16.4214 | -0.793 (-4.61%) | 3,478,869 |
| 11 Mar 2014 | CNY | 16.6857 | 17.7143 | 16.6857 | 17.2143 | 17.2143 | -0.157 (-0.90%) | 2,305,500 |
| 10 Mar 2014 | CNY | 18.4786 | 18.4786 | 17 | 17.3714 | 17.3714 | -1.25 (-6.71%) | 4,232,146 |
| 7 Mar 2014 | CNY | 18 | 18.6929 | 18 | 18.6214 | 18.6214 | 0.0 (0.0%) | 3,410,695 |
| 6 Mar 2014 | CNY | 18.8214 | 18.8214 | 16.8429 | 18.6214 | 18.6214 | -0.086 (-0.46%) | 5,101,182 |
| 5 Mar 2014 | CNY | 17.9857 | 18.75 | 17.9643 | 18.7071 | 18.7071 | +0.45 (+2.46%) | 4,329,959 |
| 4 Mar 2014 | CNY | 18.3571 | 18.5643 | 17.1571 | 18.2571 | 18.2571 | -0.322 (-1.73%) | 7,350,021 |
| 3 Mar 2014 | CNY | 18.0571 | 18.6214 | 17.6571 | 18.5786 | 18.5786 | +0.636 (+3.54%) | 5,976,313 |
| 28 Feb 2014 | CNY | 16.4143 | 17.9857 | 16.35 | 17.9429 | 17.9429 | +1.593 (+9.74%) | 8,391,227 |
| 27 Feb 2014 | CNY | 16.7143 | 18.2143 | 16.1929 | 16.35 | 16.35 | -0.479 (-2.84%) | 8,689,485 |
| 26 Feb 2014 | CNY | 16.8571 | 16.9857 | 16.4286 | 16.8286 | 16.8286 | +0.029 (+0.17%) | 4,747,062 |
| 25 Feb 2014 | CNY | 18.0786 | 18.4286 | 16.6429 | 16.8 | 16.8 | -1.229 (-6.81%) | 6,963,779 |
| 24 Feb 2014 | CNY | 17.1143 | 18.0714 | 16.85 | 18.0286 | 18.0286 | +1.071 (+6.32%) | 6,507,727 |
| 21 Feb 2014 | CNY | 17.0429 | 17.4643 | 16.8286 | 16.9571 | 16.9571 | -0.2 (-1.17%) | 3,955,392 |
| 20 Feb 2014 | CNY | 17.5571 | 17.5571 | 16.5643 | 17.1571 | 17.1571 | -0.229 (-1.31%) | 6,090,390 |
| 19 Feb 2014 | CNY | 17.7214 | 18.0143 | 16.9286 | 17.3857 | 17.3857 | -0.314 (-1.78%) | 8,160,990 |
| 18 Feb 2014 | CNY | 17.8571 | 18.1429 | 17.3571 | 17.7 | 17.7 | -0.036 (-0.20%) | 5,657,902 |
