| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2014 | CNY | 9.31 | 9.31 | 8.9 | 8.97 | 8.97 | -0.33 (-3.55%) | 2,482,976 |
| 18 Jun 2014 | CNY | 9.26 | 9.38 | 9.26 | 9.3 | 9.3 | -0.01 (-0.11%) | 2,138,108 |
| 17 Jun 2014 | CNY | 9.53 | 9.53 | 9.3 | 9.31 | 9.31 | -0.19 (-2%) | 3,074,635 |
| 16 Jun 2014 | CNY | 9.56 | 9.63 | 9.46 | 9.5 | 9.5 | +0.05 (+0.53%) | 2,954,076 |
| 13 Jun 2014 | CNY | 9.39 | 9.49 | 9.26 | 9.45 | 9.45 | +0.09 (+0.96%) | 3,873,037 |
| 12 Jun 2014 | CNY | 9.43 | 9.44 | 9.25 | 9.36 | 9.36 | -0.07 (-0.74%) | 2,505,498 |
| 11 Jun 2014 | CNY | 9.45 | 9.49 | 9.39 | 9.43 | 9.43 | -0.02 (-0.21%) | 2,877,615 |
| 10 Jun 2014 | CNY | 9.3 | 9.47 | 9.3 | 9.45 | 9.45 | +0.14 (+1.50%) | 4,775,947 |
| 9 Jun 2014 | CNY | 9.4 | 9.45 | 9.25 | 9.31 | 9.31 | -0.07 (-0.75%) | 3,296,763 |
| 6 Jun 2014 | CNY | 9.48 | 9.48 | 9.32 | 9.38 | 9.38 | -0.07 (-0.74%) | 3,939,766 |
| 5 Jun 2014 | CNY | 9.08 | 9.47 | 9.08 | 9.45 | 9.45 | +0.31 (+3.39%) | 8,050,050 |
| 4 Jun 2014 | CNY | 9.32 | 9.38 | 9.09 | 9.14 | 9.14 | -0.18 (-1.93%) | 3,074,702 |
| 3 Jun 2014 | CNY | 9.22 | 9.36 | 9.22 | 9.32 | 9.32 | +0.12 (+1.30%) | 3,836,539 |
| 30 May 2014 | CNY | 9.16 | 9.29 | 9.12 | 9.2 | 9.2 | +0.04 (+0.44%) | 3,053,901 |
| 29 May 2014 | CNY | 9.35 | 9.35 | 9.1 | 9.16 | 9.16 | -0.16 (-1.72%) | 4,701,465 |
| 28 May 2014 | CNY | 9.24 | 9.36 | 9.17 | 9.32 | 9.32 | +0.08 (+0.87%) | 4,428,929 |
| 27 May 2014 | CNY | 9.44 | 9.47 | 9.22 | 9.24 | 9.24 | -0.2 (-2.12%) | 6,931,934 |
| 26 May 2014 | CNY | 9.44 | 9.52 | 9.34 | 9.44 | 9.44 | -0.09 (-0.94%) | 9,504,521 |
| 23 May 2014 | CNY | 9.68 | 9.68 | 9.33 | 9.53 | 9.53 | -0.25 (-2.56%) | 20,086,028 |
| 22 May 2014 | CNY | 9.1 | 9.78 | 9.1 | 9.78 | 9.78 | +0.89 (+10.01%) | 13,808,821 |
| 21 May 2014 | CNY | 9.05 | 9.06 | 8.62 | 8.89 | 8.89 | -0.14 (-1.55%) | 3,357,093 |
| 20 May 2014 | CNY | 9.26 | 9.3 | 9 | 9.03 | 9.03 | -0.22 (-2.38%) | 3,328,228 |
| 19 May 2014 | CNY | 9.27 | 9.28 | 8.99 | 9.25 | 9.25 | +0.01 (+0.11%) | 3,327,699 |
| 16 May 2014 | CNY | 9.25 | 9.35 | 9.1 | 9.24 | 9.24 | 0.0 (0.0%) | 5,661,965 |
| 15 May 2014 | CNY | 9.13 | 9.26 | 8.98 | 9.24 | 9.24 | +0.12 (+1.32%) | 5,693,942 |
| 14 May 2014 | CNY | 9.04 | 9.18 | 9 | 9.12 | 9.12 | +0.08 (+0.88%) | 1,539,099 |
| 13 May 2014 | CNY | 9.12 | 9.23 | 9.02 | 9.04 | 9.04 | 0.0 (0.0%) | 2,992,742 |
| 12 May 2014 | CNY | 8.81 | 9.08 | 8.81 | 9.04 | 9.04 | +0.3 (+3.43%) | 2,651,807 |
| 9 May 2014 | CNY | 8.75 | 8.83 | 8.7 | 8.74 | 8.74 | -0.01 (-0.11%) | 1,283,739 |
| 8 May 2014 | CNY | 8.69 | 8.87 | 8.69 | 8.75 | 8.75 | +0.02 (+0.23%) | 1,223,289 |
