| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2014 | CNY | 12.01 | 12.03 | 11.77 | 11.8 | 11.8 | -0.25 (-2.07%) | 5,329,688 |
| 6 May 2014 | CNY | 12.1 | 12.22 | 11.98 | 12.05 | 12.05 | +0.05 (+0.42%) | 7,366,612 |
| 5 May 2014 | CNY | 11.87 | 12.02 | 11.84 | 12 | 12 | +0.13 (+1.10%) | 5,905,455 |
| 30 Apr 2014 | CNY | 11.85 | 11.95 | 11.84 | 11.87 | 11.87 | +0.03 (+0.25%) | 4,560,289 |
| 29 Apr 2014 | CNY | 12 | 12.1 | 11.57 | 11.84 | 11.84 | -0.16 (-1.33%) | 12,584,701 |
| 28 Apr 2014 | CNY | 12.29 | 12.29 | 12 | 12 | 12 | -0.19 (-1.56%) | 7,165,684 |
| 25 Apr 2014 | CNY | 12.5 | 12.5 | 12.16 | 12.19 | 12.19 | -0.21 (-1.69%) | 6,062,490 |
| 24 Apr 2014 | CNY | 12.66 | 12.66 | 12.38 | 12.4 | 12.4 | -0.18 (-1.43%) | 5,008,239 |
| 23 Apr 2014 | CNY | 12.53 | 12.69 | 12.45 | 12.58 | 12.58 | +0.12 (+0.96%) | 6,196,096 |
| 22 Apr 2014 | CNY | 12.8 | 12.88 | 12.33 | 12.46 | 12.46 | -0.38 (-2.96%) | 15,422,615 |
| 21 Apr 2014 | CNY | 13.09 | 13.12 | 12.83 | 12.84 | 12.84 | -0.32 (-2.43%) | 11,170,057 |
| 18 Apr 2014 | CNY | 13.1 | 13.22 | 13.04 | 13.16 | 13.16 | -0.01 (-0.08%) | 5,212,009 |
| 17 Apr 2014 | CNY | 13.19 | 13.27 | 13.13 | 13.17 | 13.17 | +0.02 (+0.15%) | 5,794,459 |
| 16 Apr 2014 | CNY | 13.35 | 13.43 | 13.11 | 13.15 | 13.15 | -0.22 (-1.65%) | 9,617,004 |
| 15 Apr 2014 | CNY | 13.59 | 13.6 | 13.29 | 13.37 | 13.37 | -0.22 (-1.62%) | 8,162,787 |
| 14 Apr 2014 | CNY | 13.43 | 13.64 | 13.39 | 13.59 | 13.59 | +0.14 (+1.04%) | 9,479,032 |
| 11 Apr 2014 | CNY | 13.45 | 13.61 | 13.43 | 13.45 | 13.45 | -0.06 (-0.44%) | 8,136,512 |
| 10 Apr 2014 | CNY | 13.65 | 13.65 | 13.46 | 13.51 | 13.51 | -0.15 (-1.10%) | 13,112,252 |
| 9 Apr 2014 | CNY | 13.59 | 13.77 | 13.54 | 13.66 | 13.66 | +0.13 (+0.96%) | 12,242,734 |
| 8 Apr 2014 | CNY | 13.4 | 13.65 | 13.32 | 13.53 | 13.53 | +0.09 (+0.67%) | 15,620,750 |
| 4 Apr 2014 | CNY | 13.03 | 13.58 | 13.03 | 13.44 | 13.44 | +0.35 (+2.67%) | 15,785,810 |
| 3 Apr 2014 | CNY | 13.15 | 13.16 | 13 | 13.09 | 13.09 | +0.01 (+0.08%) | 5,979,745 |
| 2 Apr 2014 | CNY | 13.15 | 13.19 | 13 | 13.08 | 13.08 | -0.03 (-0.23%) | 6,650,233 |
| 1 Apr 2014 | CNY | 13.02 | 13.19 | 12.9 | 13.11 | 13.11 | +0.06 (+0.46%) | 6,278,479 |
| 31 Mar 2014 | CNY | 12.95 | 13.24 | 12.95 | 13.05 | 13.05 | +0.01 (+0.08%) | 6,842,414 |
| 28 Mar 2014 | CNY | 13.12 | 13.27 | 12.99 | 13.04 | 13.04 | -0.08 (-0.61%) | 9,206,839 |
| 27 Mar 2014 | CNY | 13.52 | 13.52 | 13.12 | 13.12 | 13.12 | -0.53 (-3.88%) | 11,681,583 |
| 26 Mar 2014 | CNY | 13.38 | 13.73 | 13.2 | 13.65 | 13.65 | +0.34 (+2.55%) | 16,101,180 |
| 25 Mar 2014 | CNY | 13.4 | 13.48 | 13.24 | 13.31 | 13.31 | -0.11 (-0.82%) | 9,413,331 |
| 24 Mar 2014 | CNY | 13.31 | 13.57 | 13.23 | 13.42 | 13.42 | +0.07 (+0.52%) | 10,849,892 |
