| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 7 Mar 2014 | CNY | 21.95 | 22 | 21.7 | 21.7 | 21.7 | -0.1 (-0.46%) | 527,618 |
| 6 Mar 2014 | CNY | 21.9 | 22 | 21.55 | 21.8 | 21.8 | 0.0 (0.0%) | 1,195,118 |
| 5 Mar 2014 | CNY | 21.95 | 22.15 | 21.7 | 21.8 | 21.8 | -0.1 (-0.46%) | 474,678 |
| 4 Mar 2014 | CNY | 21.95 | 21.95 | 21.7 | 21.9 | 21.9 | +0.15 (+0.69%) | 183,774 |
| 3 Mar 2014 | CNY | 21.75 | 21.95 | 21.75 | 21.75 | 21.75 | -0.2 (-0.91%) | 342,300 |
| 28 Feb 2014 | CNY | 21.75 | 22 | 21.5 | 21.95 | 21.95 | +0.15 (+0.69%) | 1,243,518 |
| 27 Feb 2014 | CNY | 21.9 | 21.95 | 21.7 | 21.8 | 21.8 | +0.05 (+0.23%) | 887,153 |
| 26 Feb 2014 | CNY | 22.35 | 22.35 | 21.6 | 21.75 | 21.75 | -0.15 (-0.68%) | 2,873,849 |
| 25 Feb 2014 | CNY | 22.4 | 22.45 | 21.7 | 21.9 | 21.9 | -0.4 (-1.79%) | 1,646,248 |
| 24 Feb 2014 | CNY | 23 | 23 | 22.15 | 22.3 | 22.3 | -0.5 (-2.19%) | 882,497 |
| 21 Feb 2014 | CNY | 23.05 | 23.05 | 22.7 | 22.8 | 22.8 | -0.2 (-0.87%) | 535,258 |
| 20 Feb 2014 | CNY | 23.2 | 23.35 | 23 | 23 | 23 | -0.1 (-0.43%) | 987,600 |
| 19 Feb 2014 | CNY | 22.95 | 23.2 | 22.85 | 23.1 | 23.1 | +0.15 (+0.65%) | 579,436 |
| 18 Feb 2014 | CNY | 23.15 | 23.15 | 22.85 | 22.95 | 22.95 | -0.2 (-0.86%) | 973,949 |
| 17 Feb 2014 | CNY | 23.15 | 23.2 | 23 | 23.15 | 23.15 | +0.2 (+0.87%) | 772,600 |
| 14 Feb 2014 | CNY | 22.95 | 23 | 22.85 | 22.95 | 22.95 | +0.15 (+0.66%) | 1,050,950 |
| 13 Feb 2014 | CNY | 22.85 | 23.05 | 22.8 | 22.8 | 22.8 | -0.15 (-0.65%) | 1,346,600 |
| 12 Feb 2014 | CNY | 22.95 | 22.95 | 22.8 | 22.95 | 22.95 | +0.1 (+0.44%) | 1,620,028 |
| 11 Feb 2014 | CNY | 22.4 | 22.95 | 22.4 | 22.85 | 22.85 | +0.3 (+1.33%) | 1,379,544 |
| 10 Feb 2014 | CNY | 22.4 | 22.7 | 22.4 | 22.55 | 22.55 | +0.35 (+1.58%) | 1,228,781 |
| 7 Feb 2014 | CNY | 21.85 | 22.25 | 21.85 | 22.2 | 22.2 | +0.35 (+1.60%) | 667,255 |
| 6 Feb 2014 | CNY | 21.8 | 21.9 | 21.8 | 21.85 | 21.85 | +0.15 (+0.69%) | 10,459 |
| 5 Feb 2014 | CNY | 21.8 | 21.85 | 21.7 | 21.7 | 21.7 | +0.05 (+0.23%) | 76,600 |
| 4 Feb 2014 | CNY | 22.2 | 22.2 | 21.6 | 21.65 | 21.65 | -0.65 (-2.91%) | 256,400 |
| 3 Feb 2014 | CNY | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0.0 (0.0%) | 0 |
