| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 15.85 | 16 | 15.76 | 15.93 | 15.93 | +0.01 (+0.06%) | 10,472,351 |
| 3 Apr 2014 | CNY | 16.1 | 16.26 | 15.91 | 15.92 | 15.92 | -0.19 (-1.18%) | 13,143,064 |
| 2 Apr 2014 | CNY | 15.88 | 16.12 | 15.78 | 16.11 | 16.11 | +0.24 (+1.51%) | 16,922,019 |
| 1 Apr 2014 | CNY | 15.83 | 15.97 | 15.72 | 15.87 | 15.87 | +0.07 (+0.44%) | 11,660,725 |
| 31 Mar 2014 | CNY | 15.89 | 15.93 | 15.6 | 15.8 | 15.8 | +0.05 (+0.32%) | 13,065,991 |
| 28 Mar 2014 | CNY | 15.67 | 15.89 | 15.65 | 15.75 | 15.75 | +0.05 (+0.32%) | 14,184,851 |
| 27 Mar 2014 | CNY | 15.7 | 15.96 | 15.48 | 15.7 | 15.7 | -0.05 (-0.32%) | 14,383,975 |
| 26 Mar 2014 | CNY | 15.75 | 15.85 | 15.67 | 15.75 | 15.75 | +0.05 (+0.32%) | 9,953,038 |
| 25 Mar 2014 | CNY | 15.68 | 15.9 | 15.63 | 15.7 | 15.7 | -0.07 (-0.44%) | 13,313,165 |
| 24 Mar 2014 | CNY | 15.7 | 15.88 | 15.58 | 15.77 | 15.77 | +0.26 (+1.68%) | 21,375,324 |
| 21 Mar 2014 | CNY | 15.01 | 15.56 | 14.94 | 15.51 | 15.51 | +0.43 (+2.85%) | 28,001,016 |
| 20 Mar 2014 | CNY | 15.11 | 15.32 | 15.04 | 15.08 | 15.08 | -0.03 (-0.20%) | 12,684,148 |
| 19 Mar 2014 | CNY | 15.12 | 15.17 | 15.02 | 15.11 | 15.11 | -0.04 (-0.26%) | 11,347,958 |
| 18 Mar 2014 | CNY | 15.28 | 15.35 | 15.13 | 15.15 | 15.15 | -0.1 (-0.66%) | 18,022,069 |
| 17 Mar 2014 | CNY | 15.19 | 15.27 | 15.11 | 15.25 | 15.25 | +0.14 (+0.93%) | 9,481,705 |
| 14 Mar 2014 | CNY | 15.29 | 15.34 | 15.1 | 15.11 | 15.11 | -0.28 (-1.82%) | 17,358,699 |
| 13 Mar 2014 | CNY | 15.48 | 15.58 | 15.26 | 15.39 | 15.39 | +0.02 (+0.13%) | 16,501,458 |
| 12 Mar 2014 | CNY | 15.28 | 15.49 | 15.2 | 15.37 | 15.37 | +0.03 (+0.20%) | 13,921,391 |
| 11 Mar 2014 | CNY | 15.31 | 15.44 | 15.1 | 15.34 | 15.34 | +0.02 (+0.13%) | 13,961,799 |
| 10 Mar 2014 | CNY | 15.57 | 15.63 | 15.3 | 15.32 | 15.32 | -0.41 (-2.61%) | 16,361,017 |
| 7 Mar 2014 | CNY | 16.01 | 16.23 | 15.72 | 15.73 | 15.73 | -0.38 (-2.36%) | 20,196,236 |
| 6 Mar 2014 | CNY | 15.72 | 16.25 | 15.55 | 16.11 | 16.11 | +0.39 (+2.48%) | 26,055,851 |
| 5 Mar 2014 | CNY | 16.03 | 16.07 | 15.69 | 15.72 | 15.72 | -0.27 (-1.69%) | 18,410,055 |
| 4 Mar 2014 | CNY | 15.9 | 16.04 | 15.8 | 15.99 | 15.99 | +0.01 (+0.06%) | 14,504,694 |
| 3 Mar 2014 | CNY | 16.06 | 16.06 | 15.85 | 15.98 | 15.98 | -0.11 (-0.68%) | 15,115,263 |
| 28 Feb 2014 | CNY | 16.06 | 16.18 | 15.8 | 16.09 | 16.09 | +0.04 (+0.25%) | 15,835,699 |
| 27 Feb 2014 | CNY | 15.91 | 16.17 | 15.85 | 16.05 | 16.05 | +0.13 (+0.82%) | 20,026,263 |
| 26 Feb 2014 | CNY | 15.78 | 16.03 | 15.72 | 15.92 | 15.92 | +0.09 (+0.57%) | 15,240,923 |
| 25 Feb 2014 | CNY | 16.14 | 16.18 | 15.81 | 15.83 | 15.83 | -0.28 (-1.74%) | 18,351,221 |
| 24 Feb 2014 | CNY | 16.38 | 16.38 | 16.06 | 16.11 | 16.11 | -0.29 (-1.77%) | 14,796,895 |
