| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2014 | CNY | 10.5219 | 10.7802 | 10.5219 | 10.7786 | 10.7786 | +0.236 (+2.24%) | 7,025,275 |
| 31 Mar 2014 | CNY | 10.6032 | 10.7531 | 10.5219 | 10.5426 | 10.5426 | -0.042 (-0.39%) | 13,220,103 |
| 28 Mar 2014 | CNY | 10.6781 | 10.7786 | 10.5729 | 10.5841 | 10.5841 | -0.08 (-0.75%) | 10,361,228 |
| 27 Mar 2014 | CNY | 10.8806 | 10.8806 | 10.6622 | 10.6638 | 10.6638 | -0.159 (-1.47%) | 8,966,657 |
| 26 Mar 2014 | CNY | 10.8168 | 10.9364 | 10.7706 | 10.8232 | 10.8232 | -0.003 (-0.03%) | 9,854,762 |
| 25 Mar 2014 | CNY | 10.9204 | 11.032 | 10.6861 | 10.8264 | 10.8264 | +0.282 (+2.68%) | 16,635,304 |
| 24 Mar 2014 | CNY | 10.8089 | 10.8391 | 10.5075 | 10.5442 | 10.5442 | -0.249 (-2.30%) | 12,814,802 |
| 21 Mar 2014 | CNY | 10.6016 | 10.8057 | 10.5235 | 10.7929 | 10.7929 | +0.186 (+1.76%) | 8,310,877 |
| 20 Mar 2014 | CNY | 11.0209 | 11.0336 | 10.5984 | 10.6064 | 10.6064 | -0.475 (-4.29%) | 17,767,716 |
| 19 Mar 2014 | CNY | 11.2313 | 11.3891 | 10.981 | 11.0815 | 11.0815 | -0.014 (-0.13%) | 12,976,561 |
| 18 Mar 2014 | CNY | 11.0799 | 11.2393 | 11.0496 | 11.0958 | 11.0958 | -0.029 (-0.26%) | 6,828,144 |
| 17 Mar 2014 | CNY | 10.9204 | 11.2074 | 10.9109 | 11.1245 | 11.1245 | +0.145 (+1.32%) | 8,789,737 |
| 14 Mar 2014 | CNY | 11.0799 | 11.1851 | 10.9204 | 10.9794 | 10.9794 | -0.155 (-1.39%) | 7,006,576 |
| 13 Mar 2014 | CNY | 11.1532 | 11.3987 | 11.0767 | 11.1341 | 11.1341 | -0.016 (-0.14%) | 14,609,762 |
| 12 Mar 2014 | CNY | 10.9491 | 11.4752 | 10.9364 | 11.15 | 11.15 | +0.099 (+0.89%) | 16,978,204 |
| 11 Mar 2014 | CNY | 10.836 | 11.1596 | 10.7052 | 11.0512 | 11.0512 | +0.225 (+2.08%) | 20,673,674 |
| 10 Mar 2014 | CNY | 10.6765 | 11.0783 | 10.5219 | 10.8264 | 10.8264 | +0.018 (+0.16%) | 17,696,321 |
| 7 Mar 2014 | CNY | 11.1261 | 11.1261 | 10.8025 | 10.8089 | 10.8089 | -0.352 (-3.16%) | 13,112,508 |
| 6 Mar 2014 | CNY | 11.0448 | 11.252 | 10.7817 | 11.1612 | 11.1612 | +0.054 (+0.49%) | 16,292,718 |
| 5 Mar 2014 | CNY | 11.0512 | 11.1484 | 10.8041 | 11.107 | 11.107 | +0.05 (+0.45%) | 17,314,663 |
| 4 Mar 2014 | CNY | 11.3031 | 11.3684 | 10.946 | 11.0575 | 11.0575 | -0.244 (-2.16%) | 23,633,971 |
| 3 Mar 2014 | CNY | 11.1404 | 11.4067 | 11.0735 | 11.3015 | 11.3015 | +0.102 (+0.91%) | 17,694,176 |
| 28 Feb 2014 | CNY | 10.777 | 11.2855 | 10.3672 | 11.1994 | 11.1994 | +0.403 (+3.74%) | 29,450,916 |
| 27 Feb 2014 | CNY | 11.158 | 11.2441 | 10.761 | 10.7961 | 10.7961 | -0.362 (-3.24%) | 27,885,711 |
| 26 Feb 2014 | CNY | 11.6107 | 11.7606 | 10.761 | 11.158 | 11.158 | -0.448 (-3.86%) | 40,304,898 |
| 25 Feb 2014 | CNY | 11.59 | 12.3967 | 11.4784 | 11.606 | 11.606 | +0.024 (+0.21%) | 65,489,849 |
| 24 Feb 2014 | CNY | 11.1676 | 11.606 | 11.1452 | 11.582 | 11.582 | +0.287 (+2.54%) | 32,183,203 |
| 21 Feb 2014 | CNY | 11.5103 | 11.6347 | 11.1389 | 11.2951 | 11.2951 | -0.193 (-1.68%) | 33,459,277 |
| 20 Feb 2014 | CNY | 11.4306 | 11.7781 | 11.3477 | 11.488 | 11.488 | +0.038 (+0.33%) | 36,721,332 |
| 19 Feb 2014 | CNY | 11.7192 | 11.877 | 11.3668 | 11.4497 | 11.4497 | -0.47 (-3.95%) | 52,208,060 |
