| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2014 | CNY | 13.37 | 13.46 | 13.29 | 13.32 | 13.32 | -0.03 (-0.22%) | 1,903,125 |
| 4 Mar 2014 | CNY | 13.34 | 13.44 | 13.21 | 13.35 | 13.35 | -0.03 (-0.22%) | 1,765,819 |
| 3 Mar 2014 | CNY | 13.12 | 13.38 | 13.1 | 13.38 | 13.38 | +0.25 (+1.90%) | 2,308,401 |
| 28 Feb 2014 | CNY | 12.95 | 13.15 | 12.87 | 13.13 | 13.13 | +0.18 (+1.39%) | 1,922,120 |
| 27 Feb 2014 | CNY | 13.17 | 13.28 | 12.89 | 12.95 | 12.95 | -0.27 (-2.04%) | 3,201,167 |
| 26 Feb 2014 | CNY | 13.48 | 13.49 | 12.86 | 13.22 | 13.22 | -0.26 (-1.93%) | 6,405,262 |
| 25 Feb 2014 | CNY | 14.24 | 14.24 | 13.39 | 13.48 | 13.48 | -0.75 (-5.27%) | 5,498,949 |
| 24 Feb 2014 | CNY | 14.13 | 14.23 | 13.96 | 14.23 | 14.23 | +0.06 (+0.42%) | 1,925,369 |
| 21 Feb 2014 | CNY | 14.31 | 14.4 | 14.05 | 14.17 | 14.17 | -0.2 (-1.39%) | 2,903,788 |
| 20 Feb 2014 | CNY | 14.44 | 14.66 | 14.23 | 14.37 | 14.37 | -0.04 (-0.28%) | 3,378,920 |
| 19 Feb 2014 | CNY | 14.5 | 14.53 | 14.29 | 14.41 | 14.41 | -0.03 (-0.21%) | 2,923,666 |
| 18 Feb 2014 | CNY | 14.62 | 14.62 | 14.37 | 14.44 | 14.44 | -0.18 (-1.23%) | 3,180,998 |
| 17 Feb 2014 | CNY | 14.5 | 14.64 | 14.38 | 14.62 | 14.62 | +0.16 (+1.11%) | 4,042,010 |
| 14 Feb 2014 | CNY | 14.25 | 14.47 | 14.13 | 14.46 | 14.46 | +0.31 (+2.19%) | 3,045,602 |
| 13 Feb 2014 | CNY | 14.35 | 14.5 | 14.11 | 14.15 | 14.15 | -0.18 (-1.26%) | 2,712,058 |
| 12 Feb 2014 | CNY | 14.2 | 14.34 | 14.08 | 14.33 | 14.33 | +0.16 (+1.13%) | 2,871,034 |
| 11 Feb 2014 | CNY | 14.16 | 14.25 | 14.01 | 14.17 | 14.17 | +0.02 (+0.14%) | 2,667,881 |
| 10 Feb 2014 | CNY | 13.8 | 14.22 | 13.8 | 14.15 | 14.15 | +0.39 (+2.83%) | 3,162,597 |
| 7 Feb 2014 | CNY | 13.47 | 13.78 | 13.42 | 13.76 | 13.76 | +0.13 (+0.95%) | 1,358,255 |
| 30 Jan 2014 | CNY | 13.7 | 13.78 | 13.57 | 13.63 | 13.63 | -0.18 (-1.30%) | 1,582,030 |
| 29 Jan 2014 | CNY | 13.72 | 13.84 | 13.63 | 13.81 | 13.81 | +0.09 (+0.66%) | 1,576,165 |
| 28 Jan 2014 | CNY | 13.62 | 13.84 | 13.62 | 13.72 | 13.72 | +0.07 (+0.51%) | 1,373,970 |
| 27 Jan 2014 | CNY | 13.96 | 13.99 | 13.58 | 13.65 | 13.65 | -0.38 (-2.71%) | 2,534,581 |
| 24 Jan 2014 | CNY | 13.8 | 14.05 | 13.76 | 14.03 | 14.03 | +0.17 (+1.23%) | 3,304,886 |
| 23 Jan 2014 | CNY | 13.94 | 13.98 | 13.8 | 13.86 | 13.86 | -0.12 (-0.86%) | 1,653,859 |
| 22 Jan 2014 | CNY | 13.6 | 14.05 | 13.56 | 13.98 | 13.98 | +0.43 (+3.17%) | 2,336,056 |
| 21 Jan 2014 | CNY | 13.36 | 13.61 | 13.36 | 13.55 | 13.55 | +0.15 (+1.12%) | 1,425,087 |
| 20 Jan 2014 | CNY | 13.98 | 13.98 | 13.35 | 13.4 | 13.4 | -0.55 (-3.94%) | 2,639,398 |
| 17 Jan 2014 | CNY | 14.12 | 14.17 | 13.88 | 13.95 | 13.95 | -0.23 (-1.62%) | 1,354,853 |
| 16 Jan 2014 | CNY | 14.08 | 14.27 | 14 | 14.18 | 14.18 | +0.1 (+0.71%) | 1,425,529 |
