| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 19.37 | 20 | 19 | 19.45 | 19.45 | +0.06 (+0.31%) | 2,457,650 |
| 4 Apr 2014 | CNY | 19.92 | 19.92 | 19.22 | 19.39 | 19.39 | -0.53 (-2.66%) | 1,773,850 |
| 3 Apr 2014 | CNY | 20.75 | 20.75 | 19.8 | 19.92 | 19.92 | -0.61 (-2.97%) | 2,061,788 |
| 2 Apr 2014 | CNY | 20.78 | 21.82 | 20.28 | 20.53 | 20.53 | -0.35 (-1.68%) | 1,720,522 |
| 1 Apr 2014 | CNY | 19.09 | 20.98 | 19.09 | 20.88 | 20.88 | +1.71 (+8.92%) | 1,810,298 |
| 31 Mar 2014 | CNY | 19.25 | 19.42 | 18.6 | 19.17 | 19.17 | -0.08 (-0.42%) | 1,393,083 |
| 28 Mar 2014 | CNY | 19.61 | 19.98 | 19.01 | 19.25 | 19.25 | -0.53 (-2.68%) | 1,067,119 |
| 27 Mar 2014 | CNY | 20 | 20.5 | 19.49 | 19.78 | 19.78 | -0.22 (-1.10%) | 981,442 |
| 26 Mar 2014 | CNY | 20.07 | 21.01 | 19.42 | 20 | 20 | +0.12 (+0.60%) | 2,209,892 |
| 25 Mar 2014 | CNY | 19 | 20.12 | 18.55 | 19.88 | 19.88 | +0.9 (+4.74%) | 1,994,187 |
| 24 Mar 2014 | CNY | 20.66 | 20.66 | 18.88 | 18.98 | 18.98 | -1.62 (-7.86%) | 2,516,022 |
| 21 Mar 2014 | CNY | 19.97 | 20.7 | 19.02 | 20.6 | 20.6 | +0.58 (+2.90%) | 1,412,738 |
| 20 Mar 2014 | CNY | 21 | 21.37 | 19.98 | 20.02 | 20.02 | -1.15 (-5.43%) | 2,109,641 |
| 19 Mar 2014 | CNY | 21.92 | 21.92 | 20.9 | 21.17 | 21.17 | -0.55 (-2.53%) | 1,114,949 |
| 18 Mar 2014 | CNY | 21.25 | 22.04 | 20.41 | 21.72 | 21.72 | +0.8 (+3.82%) | 2,532,070 |
| 17 Mar 2014 | CNY | 20.17 | 21.1 | 20 | 20.92 | 20.92 | +0.7 (+3.46%) | 2,499,752 |
| 14 Mar 2014 | CNY | 18.7 | 20.23 | 18.58 | 20.22 | 20.22 | +1.3 (+6.87%) | 3,034,890 |
| 13 Mar 2014 | CNY | 17.8 | 19.3 | 17.8 | 18.92 | 18.92 | +1.16 (+6.53%) | 3,523,219 |
| 12 Mar 2014 | CNY | 18.09 | 18.48 | 17.72 | 17.76 | 17.76 | -0.45 (-2.47%) | 1,788,278 |
| 11 Mar 2014 | CNY | 18.81 | 18.81 | 17.82 | 18.21 | 18.21 | -0.6 (-3.19%) | 2,293,756 |
| 10 Mar 2014 | CNY | 19.69 | 19.69 | 18.45 | 18.81 | 18.81 | -1.18 (-5.90%) | 1,705,793 |
| 7 Mar 2014 | CNY | 19.4 | 20.08 | 19.4 | 19.99 | 19.99 | +0.48 (+2.46%) | 2,448,097 |
| 6 Mar 2014 | CNY | 20.28 | 20.45 | 19.15 | 19.51 | 19.51 | -0.89 (-4.36%) | 2,007,029 |
| 5 Mar 2014 | CNY | 20.21 | 20.85 | 20.2 | 20.4 | 20.4 | 0.0 (0.0%) | 1,627,713 |
| 4 Mar 2014 | CNY | 20.6 | 21.29 | 20.35 | 20.4 | 20.4 | +0.28 (+1.39%) | 2,835,143 |
| 3 Mar 2014 | CNY | 19.88 | 20.18 | 19.02 | 20.12 | 20.12 | +0.17 (+0.85%) | 1,709,167 |
| 28 Feb 2014 | CNY | 19 | 20.2 | 18.98 | 19.95 | 19.95 | +0.38 (+1.94%) | 2,768,605 |
| 27 Feb 2014 | CNY | 20.25 | 20.94 | 19.5 | 19.57 | 19.57 | -0.39 (-1.95%) | 3,874,998 |
| 26 Feb 2014 | CNY | 20 | 20.44 | 18.99 | 19.96 | 19.96 | +0.3 (+1.53%) | 3,947,602 |
| 25 Feb 2014 | CNY | 21.17 | 22.7 | 19.51 | 19.66 | 19.66 | -1.43 (-6.78%) | 7,333,159 |
