| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 25.3 | 25.69 | 25.19 | 25.2 | 25.2 | -0.11 (-0.43%) | 877,437 |
| 21 May 2014 | CNY | 24.8 | 25.36 | 24.49 | 25.31 | 25.31 | +0.35 (+1.40%) | 771,955 |
| 20 May 2014 | CNY | 25.06 | 25.28 | 24.88 | 24.96 | 24.96 | -0.02 (-0.08%) | 729,236 |
| 19 May 2014 | CNY | 25.59 | 25.64 | 24.74 | 24.98 | 24.98 | -0.65 (-2.54%) | 1,346,380 |
| 16 May 2014 | CNY | 25.11 | 25.68 | 25.08 | 25.63 | 25.63 | +0.53 (+2.11%) | 978,358 |
| 15 May 2014 | CNY | 25.4 | 25.65 | 25.1 | 25.1 | 25.1 | -0.34 (-1.34%) | 887,173 |
| 14 May 2014 | CNY | 25.58 | 25.79 | 25.32 | 25.44 | 25.44 | -0.14 (-0.55%) | 1,131,773 |
| 13 May 2014 | CNY | 25.48 | 26.08 | 25.39 | 25.58 | 25.58 | +0.21 (+0.83%) | 2,247,711 |
| 12 May 2014 | CNY | 24.75 | 25.8 | 24.72 | 25.37 | 25.37 | +0.73 (+2.96%) | 2,058,752 |
| 9 May 2014 | CNY | 24.27 | 25.1 | 24.27 | 24.64 | 24.64 | +0.37 (+1.52%) | 1,209,068 |
| 8 May 2014 | CNY | 24.25 | 24.8 | 24.15 | 24.27 | 24.27 | -0.09 (-0.37%) | 936,553 |
| 7 May 2014 | CNY | 24.69 | 24.73 | 24.29 | 24.36 | 24.36 | -0.42 (-1.69%) | 1,298,837 |
| 6 May 2014 | CNY | 24.48 | 24.89 | 24.4 | 24.78 | 24.78 | +0.3 (+1.23%) | 871,463 |
| 5 May 2014 | CNY | 24.88 | 24.93 | 24.2 | 24.48 | 24.48 | -0.4 (-1.61%) | 1,468,064 |
| 30 Apr 2014 | CNY | 24.84 | 24.97 | 24.7 | 24.88 | 24.88 | -0.05 (-0.20%) | 716,641 |
| 29 Apr 2014 | CNY | 24.66 | 25 | 24.66 | 24.93 | 24.93 | +0.16 (+0.65%) | 968,067 |
| 28 Apr 2014 | CNY | 24.6 | 24.95 | 24.55 | 24.77 | 24.77 | -0.28 (-1.12%) | 1,410,421 |
| 25 Apr 2014 | CNY | 25.79 | 26.21 | 25.03 | 25.05 | 25.05 | -0.85 (-3.28%) | 1,584,005 |
| 24 Apr 2014 | CNY | 26.25 | 26.56 | 25.81 | 25.9 | 25.9 | -0.49 (-1.86%) | 1,112,447 |
| 23 Apr 2014 | CNY | 25.93 | 26.48 | 25.78 | 26.39 | 26.39 | +0.43 (+1.66%) | 1,458,699 |
| 22 Apr 2014 | CNY | 25.73 | 25.99 | 25.6 | 25.96 | 25.96 | +0.1 (+0.39%) | 970,139 |
| 21 Apr 2014 | CNY | 26.42 | 26.64 | 25.71 | 25.86 | 25.86 | -0.78 (-2.93%) | 1,812,525 |
| 18 Apr 2014 | CNY | 26.5 | 26.82 | 26.23 | 26.64 | 26.64 | +0.1 (+0.38%) | 899,319 |
| 17 Apr 2014 | CNY | 26.74 | 26.85 | 26.52 | 26.54 | 26.54 | -0.19 (-0.71%) | 976,695 |
| 16 Apr 2014 | CNY | 26.42 | 26.86 | 26.28 | 26.73 | 26.73 | +0.31 (+1.17%) | 1,225,377 |
| 15 Apr 2014 | CNY | 26.95 | 26.95 | 26.37 | 26.42 | 26.42 | -0.54 (-2.00%) | 1,430,961 |
| 14 Apr 2014 | CNY | 27.02 | 27.16 | 26.81 | 26.96 | 26.96 | -0.29 (-1.06%) | 1,460,066 |
| 11 Apr 2014 | CNY | 26.68 | 27.47 | 26.5 | 27.25 | 27.25 | +0.56 (+2.10%) | 3,447,769 |
| 10 Apr 2014 | CNY | 26.63 | 26.74 | 26.41 | 26.69 | 26.69 | +0.06 (+0.23%) | 2,175,878 |
| 9 Apr 2014 | CNY | 26.73 | 27.1 | 26.4 | 26.63 | 26.63 | -0.06 (-0.22%) | 1,852,732 |
