| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2014 | CNY | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | CNY | 22.55 | 22.55 | 22.35 | 22.35 | 22.35 | -0.1 (-0.45%) | 43,844 |
| 16 Apr 2014 | CNY | 22.5 | 22.5 | 22.4 | 22.45 | 22.45 | +0.05 (+0.22%) | 236,600 |
| 15 Apr 2014 | CNY | 22.8 | 22.8 | 22.35 | 22.4 | 22.4 | -0.4 (-1.75%) | 283,841 |
| 14 Apr 2014 | CNY | 22.8 | 22.85 | 22.7 | 22.8 | 22.8 | 0.0 (0.0%) | 157,197 |
| 11 Apr 2014 | CNY | 23.05 | 23.05 | 22.75 | 22.8 | 22.8 | -0.35 (-1.51%) | 398,200 |
| 10 Apr 2014 | CNY | 22.6 | 23.15 | 22.45 | 23.15 | 23.15 | +0.55 (+2.43%) | 561,110 |
| 9 Apr 2014 | CNY | 22.6 | 22.7 | 22.5 | 22.6 | 22.6 | +0.1 (+0.44%) | 386,000 |
| 8 Apr 2014 | CNY | 22.05 | 22.65 | 22.05 | 22.5 | 22.5 | +0.45 (+2.04%) | 674,558 |
| 7 Apr 2014 | CNY | 21.95 | 22.05 | 21.9 | 22.05 | 22.05 | 0.0 (0.0%) | 40,800 |
| 4 Apr 2014 | CNY | 21.95 | 22.05 | 21.9 | 22.05 | 22.05 | +0.1 (+0.46%) | 440,851 |
| 3 Apr 2014 | CNY | 22.2 | 22.25 | 21.9 | 21.95 | 21.95 | -0.1 (-0.45%) | 328,301 |
| 2 Apr 2014 | CNY | 21.9 | 22.1 | 21.9 | 22.05 | 22.05 | +0.1 (+0.46%) | 179,400 |
| 1 Apr 2014 | CNY | 21.7 | 21.95 | 21.7 | 21.95 | 21.95 | +0.25 (+1.15%) | 172,600 |
| 31 Mar 2014 | CNY | 21.8 | 21.9 | 21.7 | 21.7 | 21.7 | 0.0 (0.0%) | 81,600 |
| 28 Mar 2014 | CNY | 21.85 | 21.95 | 21.7 | 21.7 | 21.7 | -0.1 (-0.46%) | 340,528 |
| 27 Mar 2014 | CNY | 21.8 | 22.05 | 21.65 | 21.8 | 21.8 | -0.05 (-0.23%) | 875,859 |
| 26 Mar 2014 | CNY | 21.85 | 22.05 | 21.75 | 21.85 | 21.85 | +0.1 (+0.46%) | 1,032,200 |
| 25 Mar 2014 | CNY | 21.8 | 22 | 21.75 | 21.75 | 21.75 | -0.1 (-0.46%) | 327,130 |
| 24 Mar 2014 | CNY | 21.85 | 21.95 | 21.65 | 21.85 | 21.85 | +0.1 (+0.46%) | 446,306 |
| 21 Mar 2014 | CNY | 20.9 | 21.9 | 20.9 | 21.75 | 21.75 | +0.85 (+4.07%) | 959,829 |
| 20 Mar 2014 | CNY | 21.45 | 21.5 | 20.9 | 20.9 | 20.9 | -0.45 (-2.11%) | 325,504 |
| 19 Mar 2014 | CNY | 21.75 | 21.75 | 21.15 | 21.35 | 21.35 | -0.05 (-0.23%) | 1,103,333 |
| 18 Mar 2014 | CNY | 21.6 | 21.6 | 21.4 | 21.4 | 21.4 | -0.1 (-0.47%) | 269,065 |
| 17 Mar 2014 | CNY | 21.35 | 21.55 | 21.3 | 21.5 | 21.5 | +0.3 (+1.42%) | 642,767 |
| 14 Mar 2014 | CNY | 21.65 | 21.65 | 21.2 | 21.2 | 21.2 | -0.1 (-0.47%) | 1,528,114 |
| 13 Mar 2014 | CNY | 21.25 | 21.5 | 21.2 | 21.3 | 21.3 | +0.1 (+0.47%) | 3,285,303 |
| 12 Mar 2014 | CNY | 21.3 | 21.3 | 20.95 | 21.2 | 21.2 | +0.05 (+0.24%) | 788,553 |
| 11 Mar 2014 | CNY | 21.6 | 21.6 | 20.95 | 21.15 | 21.15 | +0.05 (+0.24%) | 876,555 |
| 10 Mar 2014 | CNY | 21.6 | 21.6 | 21 | 21.1 | 21.1 | -0.6 (-2.76%) | 836,400 |
