| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | CNY | 11.9 | 12.65 | 11.87 | 12.36 | 12.36 | +0.4 (+3.34%) | 25,585,145 |
| 16 Jun 2014 | CNY | 11.84 | 12.52 | 11.83 | 11.96 | 11.96 | +0.08 (+0.67%) | 20,634,497 |
| 13 Jun 2014 | CNY | 11.46 | 11.89 | 11.45 | 11.88 | 11.88 | +0.33 (+2.86%) | 19,660,668 |
| 12 Jun 2014 | CNY | 11.08 | 11.94 | 11.01 | 11.55 | 11.55 | +0.47 (+4.24%) | 29,212,619 |
| 11 Jun 2014 | CNY | 10.79 | 11.11 | 10.76 | 11.08 | 11.08 | +0.23 (+2.12%) | 12,447,336 |
| 10 Jun 2014 | CNY | 10.65 | 10.91 | 10.55 | 10.85 | 10.85 | +0.21 (+1.97%) | 7,113,557 |
| 9 Jun 2014 | CNY | 10.74 | 10.82 | 10.6 | 10.64 | 10.64 | -0.15 (-1.39%) | 5,823,851 |
| 6 Jun 2014 | CNY | 10.89 | 10.94 | 10.64 | 10.79 | 10.79 | -0.1 (-0.92%) | 6,497,069 |
| 5 Jun 2014 | CNY | 10.5 | 10.91 | 10.48 | 10.89 | 10.89 | +0.39 (+3.71%) | 7,448,441 |
| 4 Jun 2014 | CNY | 10.75 | 10.75 | 10.39 | 10.5 | 10.5 | -0.25 (-2.33%) | 7,362,159 |
| 3 Jun 2014 | CNY | 10.77 | 10.93 | 10.75 | 10.75 | 10.75 | -0.08 (-0.74%) | 4,556,183 |
| 30 May 2014 | CNY | 10.81 | 10.94 | 10.66 | 10.83 | 10.83 | +0.02 (+0.19%) | 6,704,887 |
| 29 May 2014 | CNY | 11.12 | 11.12 | 10.77 | 10.81 | 10.81 | -0.25 (-2.26%) | 8,391,842 |
| 28 May 2014 | CNY | 10.7 | 11.09 | 10.68 | 11.06 | 11.06 | +0.34 (+3.17%) | 11,397,711 |
| 27 May 2014 | CNY | 10.93 | 10.93 | 10.66 | 10.72 | 10.72 | -0.2 (-1.83%) | 5,672,329 |
| 26 May 2014 | CNY | 10.77 | 10.92 | 10.72 | 10.92 | 10.92 | +0.15 (+1.39%) | 7,815,093 |
| 23 May 2014 | CNY | 10.6 | 10.77 | 10.52 | 10.77 | 10.77 | +0.14 (+1.32%) | 7,529,864 |
| 22 May 2014 | CNY | 10.55 | 10.77 | 10.52 | 10.63 | 10.63 | +0.06 (+0.57%) | 11,013,608 |
| 21 May 2014 | CNY | 10.45 | 10.64 | 10.33 | 10.57 | 10.57 | +0.09 (+0.86%) | 8,515,720 |
| 20 May 2014 | CNY | 10.53 | 10.81 | 10.48 | 10.48 | 10.48 | +0.02 (+0.19%) | 5,413,318 |
| 19 May 2014 | CNY | 10.45 | 10.53 | 10.3 | 10.46 | 10.46 | -0.03 (-0.29%) | 3,113,524 |
| 16 May 2014 | CNY | 10.22 | 10.55 | 10.15 | 10.49 | 10.49 | +0.22 (+2.14%) | 3,928,312 |
| 15 May 2014 | CNY | 10.67 | 10.76 | 10.25 | 10.27 | 10.27 | -0.39 (-3.66%) | 5,537,833 |
| 14 May 2014 | CNY | 10.72 | 10.73 | 10.61 | 10.66 | 10.66 | -0.06 (-0.56%) | 3,805,906 |
| 13 May 2014 | CNY | 10.57 | 10.97 | 10.57 | 10.72 | 10.72 | +0.11 (+1.04%) | 7,775,946 |
| 12 May 2014 | CNY | 10.35 | 10.61 | 10.3 | 10.61 | 10.61 | +0.33 (+3.21%) | 5,644,095 |
| 9 May 2014 | CNY | 10.43 | 10.43 | 10.08 | 10.28 | 10.28 | -0.14 (-1.34%) | 4,170,376 |
| 8 May 2014 | CNY | 10.56 | 10.69 | 10.41 | 10.42 | 10.42 | -0.18 (-1.70%) | 5,531,443 |
| 7 May 2014 | CNY | 10.67 | 10.72 | 10.47 | 10.6 | 10.6 | -0.11 (-1.03%) | 5,092,702 |
| 6 May 2014 | CNY | 10.51 | 10.92 | 10.46 | 10.71 | 10.71 | +0.18 (+1.71%) | 7,323,472 |
