| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 14.99 | 15.45 | 14.78 | 15.34 | 15.34 | +0.37 (+2.47%) | 6,479,175 |
| 3 Apr 2014 | CNY | 14.89 | 15.08 | 14.54 | 14.97 | 14.97 | +0.02 (+0.13%) | 7,495,911 |
| 2 Apr 2014 | CNY | 16.15 | 16.15 | 14.4 | 14.95 | 14.95 | -1.05 (-6.56%) | 16,928,607 |
| 1 Apr 2014 | CNY | 16.3 | 16.3 | 15.35 | 16 | 16 | 0.0 (0.0%) | 3,596,918 |
| 31 Mar 2014 | CNY | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 0 |
| 28 Mar 2014 | CNY | 16.7 | 16.98 | 15.85 | 16 | 16 | -0.88 (-5.21%) | 4,871,681 |
| 27 Mar 2014 | CNY | 17.2 | 17.45 | 16.86 | 16.88 | 16.88 | -0.4 (-2.31%) | 2,868,779 |
| 26 Mar 2014 | CNY | 16.81 | 17.49 | 16.69 | 17.28 | 17.28 | +0.45 (+2.67%) | 4,528,773 |
| 25 Mar 2014 | CNY | 16.7 | 17.17 | 16.4 | 16.83 | 16.83 | -0.22 (-1.29%) | 5,622,149 |
| 24 Mar 2014 | CNY | 17.06 | 17.33 | 16.58 | 17.05 | 17.05 | 0.0 (0.0%) | 9,521,482 |
| 21 Mar 2014 | CNY | 16.53 | 17.48 | 16.2 | 17.05 | 17.05 | +0.36 (+2.16%) | 4,773,640 |
| 20 Mar 2014 | CNY | 16.85 | 17 | 16.4 | 16.69 | 16.69 | -0.14 (-0.83%) | 3,527,370 |
| 19 Mar 2014 | CNY | 16.3 | 17.2 | 16.29 | 16.83 | 16.83 | +0.54 (+3.31%) | 7,987,219 |
| 18 Mar 2014 | CNY | 15.84 | 16.87 | 15.84 | 16.29 | 16.29 | +0.44 (+2.78%) | 7,412,541 |
| 17 Mar 2014 | CNY | 15.44 | 15.95 | 15.37 | 15.85 | 15.85 | +0.23 (+1.47%) | 4,770,603 |
| 14 Mar 2014 | CNY | 15.65 | 15.65 | 15.07 | 15.62 | 15.62 | 0.0 (0.0%) | 5,977,762 |
| 13 Mar 2014 | CNY | 15.87 | 15.99 | 15.39 | 15.62 | 15.62 | -0.2 (-1.26%) | 6,654,496 |
| 12 Mar 2014 | CNY | 15.31 | 15.85 | 15.1 | 15.82 | 15.82 | +0.49 (+3.20%) | 6,454,457 |
| 11 Mar 2014 | CNY | 16.03 | 16.33 | 15.29 | 15.33 | 15.33 | -0.7 (-4.37%) | 7,344,476 |
| 10 Mar 2014 | CNY | 16.35 | 16.81 | 15.85 | 16.03 | 16.03 | -0.55 (-3.32%) | 5,926,868 |
| 7 Mar 2014 | CNY | 16.66 | 16.96 | 16.56 | 16.58 | 16.58 | -0.04 (-0.24%) | 4,036,051 |
| 6 Mar 2014 | CNY | 17.57 | 17.57 | 16.58 | 16.62 | 16.62 | -0.83 (-4.76%) | 6,070,165 |
| 5 Mar 2014 | CNY | 17.4 | 17.99 | 17.05 | 17.45 | 17.45 | +0.06 (+0.35%) | 5,660,890 |
| 4 Mar 2014 | CNY | 17.46 | 17.62 | 17.18 | 17.39 | 17.39 | -0.07 (-0.40%) | 3,144,239 |
| 3 Mar 2014 | CNY | 16.66 | 17.75 | 16.5 | 17.46 | 17.46 | +0.81 (+4.86%) | 6,063,159 |
| 28 Feb 2014 | CNY | 16.55 | 17.05 | 16.16 | 16.65 | 16.65 | -0.05 (-0.30%) | 5,800,208 |
| 27 Feb 2014 | CNY | 17.1 | 17.3 | 16.51 | 16.7 | 16.7 | +0.11 (+0.66%) | 8,108,432 |
| 26 Feb 2014 | CNY | 16.18 | 16.99 | 16.01 | 16.59 | 16.59 | +0.41 (+2.53%) | 17,213,865 |
| 25 Feb 2014 | CNY | 17.88 | 18.27 | 16.18 | 16.18 | 16.18 | -1.8 (-10.01%) | 15,616,011 |
| 24 Feb 2014 | CNY | 17.66 | 18.27 | 17.39 | 17.98 | 17.98 | -0.2 (-1.10%) | 9,825,339 |
