| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2014 | CNY | 15.76 | 15.76 | 15.4 | 15.405 | 15.405 | -0.355 (-2.25%) | 1,006,648 |
| 16 May 2014 | CNY | 15.7 | 15.9 | 15.57 | 15.76 | 15.76 | +0.02 (+0.13%) | 906,694 |
| 15 May 2014 | CNY | 15.605 | 15.95 | 15.605 | 15.74 | 15.74 | -0.045 (-0.29%) | 1,616,702 |
| 14 May 2014 | CNY | 15.82 | 15.985 | 15.675 | 15.785 | 15.785 | +0.06 (+0.38%) | 1,027,564 |
| 13 May 2014 | CNY | 15.725 | 15.975 | 15.58 | 15.725 | 15.725 | +0.145 (+0.93%) | 1,358,670 |
| 12 May 2014 | CNY | 15.375 | 15.625 | 15.25 | 15.58 | 15.58 | +0.46 (+3.04%) | 1,429,976 |
| 9 May 2014 | CNY | 15.195 | 15.51 | 15.02 | 15.12 | 15.12 | -0.355 (-2.29%) | 1,423,260 |
| 8 May 2014 | CNY | 15.25 | 16.06 | 15.02 | 15.475 | 15.475 | +0.17 (+1.11%) | 1,921,450 |
| 7 May 2014 | CNY | 15.96 | 16 | 15.265 | 15.305 | 15.305 | -0.825 (-5.11%) | 2,226,298 |
| 6 May 2014 | CNY | 16.155 | 16.295 | 16.02 | 16.13 | 16.13 | -0.02 (-0.12%) | 1,402,292 |
| 5 May 2014 | CNY | 15.765 | 16.195 | 15.765 | 16.15 | 16.15 | +0.175 (+1.10%) | 1,259,626 |
| 30 Apr 2014 | CNY | 15.89 | 16.055 | 15.68 | 15.975 | 15.975 | +0.225 (+1.43%) | 1,028,072 |
| 29 Apr 2014 | CNY | 15.415 | 15.83 | 15.415 | 15.75 | 15.75 | +0.335 (+2.17%) | 1,439,840 |
| 28 Apr 2014 | CNY | 15.5 | 15.615 | 15.25 | 15.415 | 15.415 | -0.225 (-1.44%) | 1,663,874 |
| 25 Apr 2014 | CNY | 16.175 | 16.425 | 15.64 | 15.64 | 15.64 | -0.53 (-3.28%) | 2,305,258 |
| 24 Apr 2014 | CNY | 16.75 | 16.885 | 16.065 | 16.17 | 16.17 | -0.58 (-3.46%) | 2,353,974 |
| 23 Apr 2014 | CNY | 16.7 | 16.925 | 16.6 | 16.75 | 16.75 | -0.035 (-0.21%) | 1,731,740 |
| 22 Apr 2014 | CNY | 17.325 | 17.635 | 16.61 | 16.785 | 16.785 | -0.54 (-3.12%) | 3,694,604 |
| 21 Apr 2014 | CNY | 17.49 | 17.65 | 17.2 | 17.325 | 17.325 | -0.35 (-1.98%) | 3,278,548 |
| 18 Apr 2014 | CNY | 18.34 | 18.74 | 17.665 | 17.675 | 17.675 | 0.0 (0.0%) | 5,258,872 |
| 17 Apr 2014 | CNY | 17.44 | 17.89 | 17.3 | 17.675 | 17.675 | +0.11 (+0.63%) | 2,905,118 |
| 16 Apr 2014 | CNY | 16.66 | 18.34 | 16.61 | 17.565 | 17.565 | +0.755 (+4.49%) | 5,482,140 |
| 15 Apr 2014 | CNY | 17.15 | 17.245 | 16.64 | 16.81 | 16.81 | -0.435 (-2.52%) | 2,608,390 |
| 14 Apr 2014 | CNY | 16.65 | 17.48 | 16.55 | 17.245 | 17.245 | +0.55 (+3.29%) | 4,294,888 |
| 11 Apr 2014 | CNY | 16.425 | 16.845 | 16.15 | 16.695 | 16.695 | +0.135 (+0.82%) | 3,127,464 |
| 10 Apr 2014 | CNY | 16.415 | 16.805 | 16.275 | 16.56 | 16.56 | +0.095 (+0.58%) | 2,934,478 |
| 9 Apr 2014 | CNY | 16.29 | 16.605 | 16.155 | 16.465 | 16.465 | +0.175 (+1.07%) | 1,843,458 |
| 8 Apr 2014 | CNY | 16.09 | 16.495 | 15.93 | 16.29 | 16.29 | +0.115 (+0.71%) | 1,290,910 |
| 4 Apr 2014 | CNY | 15.75 | 16.44 | 15.71 | 16.175 | 16.175 | +0.355 (+2.24%) | 1,848,952 |
| 3 Apr 2014 | CNY | 16.09 | 16.09 | 15.7 | 15.82 | 15.82 | -0.28 (-1.74%) | 1,891,414 |
