| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | CNY | 11.1 | 11.3154 | 11.0769 | 11.2539 | 11.2539 | +0.154 (+1.39%) | 7,232,150 |
| 13 Jun 2014 | CNY | 10.8539 | 11.1692 | 10.8154 | 11.1 | 11.1 | +0.262 (+2.41%) | 7,240,691 |
| 12 Jun 2014 | CNY | 10.8 | 10.9462 | 10.8 | 10.8385 | 10.8385 | -0.008 (-0.07%) | 4,749,547 |
| 11 Jun 2014 | CNY | 10.7692 | 10.8769 | 10.7308 | 10.8462 | 10.8462 | +0.054 (+0.50%) | 3,628,030 |
| 10 Jun 2014 | CNY | 10.6462 | 10.8077 | 10.6077 | 10.7923 | 10.7923 | +0.169 (+1.59%) | 4,550,218 |
| 9 Jun 2014 | CNY | 10.8077 | 10.8077 | 10.6154 | 10.6231 | 10.6231 | -0.192 (-1.78%) | 5,263,709 |
| 6 Jun 2014 | CNY | 11.1077 | 11.1077 | 10.7769 | 10.8154 | 10.8154 | -0.292 (-2.63%) | 5,591,266 |
| 5 Jun 2014 | CNY | 10.9846 | 11.1154 | 10.9077 | 11.1077 | 11.1077 | +0.123 (+1.12%) | 3,834,434 |
| 4 Jun 2014 | CNY | 11.1769 | 11.2077 | 10.8846 | 10.9846 | 10.9846 | -0.185 (-1.65%) | 4,857,356 |
| 3 Jun 2014 | CNY | 11.2692 | 11.3308 | 11.1615 | 11.1692 | 11.1692 | -0.046 (-0.41%) | 4,817,618 |
| 30 May 2014 | CNY | 11 | 11.2846 | 10.8923 | 11.2154 | 11.2154 | +0.215 (+1.96%) | 6,759,793 |
| 29 May 2014 | CNY | 11.2539 | 11.2846 | 10.9846 | 11 | 11 | -0.208 (-1.85%) | 5,126,674 |
| 28 May 2014 | CNY | 11.0923 | 11.2462 | 11 | 11.2077 | 11.2077 | +0.154 (+1.39%) | 5,773,004 |
| 27 May 2014 | CNY | 11.1077 | 11.2615 | 11.0385 | 11.0539 | 11.0539 | -0.092 (-0.83%) | 4,006,429 |
| 26 May 2014 | CNY | 10.9846 | 11.2077 | 10.9846 | 11.1462 | 11.1462 | +0.2 (+1.83%) | 5,468,188 |
| 23 May 2014 | CNY | 10.8846 | 10.9615 | 10.7462 | 10.9462 | 10.9462 | +0.062 (+0.57%) | 3,551,653 |
| 22 May 2014 | CNY | 10.9923 | 11.1231 | 10.8846 | 10.8846 | 10.8846 | -0.077 (-0.70%) | 4,846,444 |
| 21 May 2014 | CNY | 10.8846 | 10.9923 | 10.6231 | 10.9615 | 10.9615 | +0.085 (+0.78%) | 3,156,758 |
| 20 May 2014 | CNY | 10.9231 | 11.0077 | 10.8077 | 10.8769 | 10.8769 | +0.023 (+0.21%) | 3,769,334 |
| 19 May 2014 | CNY | 10.8462 | 11.0231 | 10.7 | 10.8539 | 10.8539 | +0.146 (+1.37%) | 5,527,607 |
| 16 May 2014 | CNY | 10.5385 | 10.7539 | 10.5077 | 10.7077 | 10.7077 | +0.031 (+0.29%) | 2,925,936 |
| 15 May 2014 | CNY | 10.8539 | 11.0769 | 10.6615 | 10.6769 | 10.6769 | -0.169 (-1.56%) | 5,067,427 |
| 14 May 2014 | CNY | 10.9462 | 10.9846 | 10.8308 | 10.8462 | 10.8462 | -0.138 (-1.26%) | 2,825,947 |
| 13 May 2014 | CNY | 10.8923 | 11.0154 | 10.8154 | 10.9846 | 10.9846 | +0.069 (+0.63%) | 4,355,189 |
| 12 May 2014 | CNY | 10.6769 | 10.9385 | 10.5539 | 10.9154 | 10.9154 | +0.4 (+3.80%) | 6,116,227 |
| 9 May 2014 | CNY | 10.5923 | 10.6077 | 10.3539 | 10.5154 | 10.5154 | +0.031 (+0.29%) | 2,734,773 |
| 8 May 2014 | CNY | 10.4231 | 10.7231 | 10.4077 | 10.4846 | 10.4846 | 0.0 (0.0%) | 3,383,755 |
| 7 May 2014 | CNY | 10.7692 | 10.7692 | 10.4308 | 10.4846 | 10.4846 | -0.331 (-3.06%) | 5,523,986 |
| 6 May 2014 | CNY | 10.8231 | 10.9769 | 10.7769 | 10.8154 | 10.8154 | -0.008 (-0.07%) | 3,982,284 |
| 5 May 2014 | CNY | 10.6385 | 10.8308 | 10.5923 | 10.8231 | 10.8231 | +0.154 (+1.44%) | 3,031,187 |
