| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2014 | CNY | 11.79 | 11.84 | 11.39 | 11.51 | 11.51 | -0.31 (-2.62%) | 15,751,358 |
| 18 Jun 2014 | CNY | 11.92 | 11.94 | 11.75 | 11.82 | 11.82 | -0.07 (-0.59%) | 12,077,507 |
| 17 Jun 2014 | CNY | 12.02 | 12.14 | 11.86 | 11.89 | 11.89 | -0.17 (-1.41%) | 12,375,687 |
| 16 Jun 2014 | CNY | 12.1 | 12.17 | 12.03 | 12.06 | 12.06 | -0.06 (-0.50%) | 13,603,483 |
| 13 Jun 2014 | CNY | 11.91 | 12.25 | 11.89 | 12.12 | 12.12 | +0.17 (+1.42%) | 13,907,648 |
| 12 Jun 2014 | CNY | 11.95 | 12.12 | 11.91 | 11.95 | 11.95 | -0.04 (-0.33%) | 6,452,173 |
| 11 Jun 2014 | CNY | 12 | 12.05 | 11.94 | 11.99 | 11.99 | -0.04 (-0.33%) | 7,418,969 |
| 10 Jun 2014 | CNY | 12.07 | 12.09 | 11.87 | 12.03 | 12.03 | 0.0 (0.0%) | 8,484,233 |
| 9 Jun 2014 | CNY | 11.83 | 12.14 | 11.72 | 12.03 | 12.03 | +0.22 (+1.86%) | 12,268,610 |
| 6 Jun 2014 | CNY | 11.88 | 11.98 | 11.75 | 11.81 | 11.81 | -0.08 (-0.67%) | 4,712,228 |
| 5 Jun 2014 | CNY | 11.78 | 12.04 | 11.71 | 11.89 | 11.89 | +0.11 (+0.93%) | 7,249,218 |
| 4 Jun 2014 | CNY | 12 | 12.04 | 11.67 | 11.78 | 11.78 | -0.26 (-2.16%) | 9,637,987 |
| 3 Jun 2014 | CNY | 12.08 | 12.17 | 12.03 | 12.04 | 12.04 | -0.03 (-0.25%) | 5,081,980 |
| 30 May 2014 | CNY | 11.95 | 12.22 | 11.95 | 12.07 | 12.07 | +0.07 (+0.58%) | 7,893,292 |
| 29 May 2014 | CNY | 12.15 | 12.22 | 11.97 | 12 | 12 | -0.12 (-0.99%) | 8,997,864 |
| 28 May 2014 | CNY | 12.03 | 12.17 | 11.92 | 12.12 | 12.12 | +0.07 (+0.58%) | 12,051,876 |
| 27 May 2014 | CNY | 12.05 | 12.2 | 12 | 12.05 | 12.05 | -0.07 (-0.58%) | 7,446,110 |
| 26 May 2014 | CNY | 12.05 | 12.35 | 12 | 12.12 | 12.12 | +0.29 (+2.45%) | 12,798,436 |
| 23 May 2014 | CNY | 11.78 | 11.89 | 11.74 | 11.83 | 11.83 | +0.04 (+0.34%) | 5,201,071 |
| 22 May 2014 | CNY | 11.85 | 11.99 | 11.78 | 11.79 | 11.79 | -0.04 (-0.34%) | 6,369,140 |
| 21 May 2014 | CNY | 11.74 | 11.86 | 11.62 | 11.83 | 11.83 | +0.04 (+0.34%) | 4,339,535 |
| 20 May 2014 | CNY | 11.8 | 11.92 | 11.74 | 11.79 | 11.79 | +0.02 (+0.17%) | 3,969,068 |
| 19 May 2014 | CNY | 11.71 | 11.83 | 11.63 | 11.77 | 11.77 | -0.02 (-0.17%) | 4,341,498 |
| 16 May 2014 | CNY | 11.76 | 11.86 | 11.65 | 11.79 | 11.79 | +0.04 (+0.34%) | 5,303,709 |
| 15 May 2014 | CNY | 11.99 | 11.99 | 11.68 | 11.75 | 11.75 | -0.24 (-2.00%) | 9,688,222 |
| 14 May 2014 | CNY | 12.14 | 12.15 | 11.95 | 11.99 | 11.99 | -0.13 (-1.07%) | 7,320,549 |
| 13 May 2014 | CNY | 12.37 | 12.39 | 12.07 | 12.12 | 12.12 | -0.25 (-2.02%) | 10,152,073 |
| 12 May 2014 | CNY | 11.88 | 12.45 | 11.87 | 12.37 | 12.37 | +0.59 (+5.01%) | 18,680,272 |
| 9 May 2014 | CNY | 11.82 | 11.96 | 11.69 | 11.78 | 11.78 | +0.13 (+1.12%) | 7,585,729 |
| 8 May 2014 | CNY | 11.8 | 12.04 | 11.61 | 11.65 | 11.65 | -0.15 (-1.27%) | 7,649,919 |
