| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2014 | CNY | 11.675 | 12.65 | 11.565 | 12.6 | 12.6 | +0.925 (+7.92%) | 5,240,054 |
| 23 May 2014 | CNY | 11.61 | 11.68 | 11.33 | 11.675 | 11.675 | +0.1 (+0.86%) | 840,420 |
| 22 May 2014 | CNY | 11.405 | 11.575 | 11.4 | 11.575 | 11.575 | +0.09 (+0.78%) | 1,395,214 |
| 21 May 2014 | CNY | 11.29 | 11.6 | 11.1 | 11.485 | 11.485 | +0.195 (+1.73%) | 1,297,918 |
| 20 May 2014 | CNY | 10.805 | 11.295 | 10.805 | 11.29 | 11.29 | +0.53 (+4.93%) | 2,106,700 |
| 19 May 2014 | CNY | 11.005 | 11.04 | 10.675 | 10.76 | 10.76 | -0.195 (-1.78%) | 1,173,832 |
| 16 May 2014 | CNY | 11.145 | 11.145 | 10.69 | 10.955 | 10.955 | -0.19 (-1.70%) | 1,873,248 |
| 15 May 2014 | CNY | 11.37 | 11.48 | 11.105 | 11.145 | 11.145 | -0.195 (-1.72%) | 1,056,866 |
| 14 May 2014 | CNY | 11.46 | 11.46 | 11.215 | 11.34 | 11.34 | -0.105 (-0.92%) | 741,896 |
| 13 May 2014 | CNY | 11.425 | 11.54 | 11.33 | 11.445 | 11.445 | +0.04 (+0.35%) | 1,142,586 |
| 12 May 2014 | CNY | 11.225 | 11.415 | 11.055 | 11.405 | 11.405 | +0.305 (+2.75%) | 2,562,912 |
| 9 May 2014 | CNY | 11.61 | 11.735 | 11 | 11.1 | 11.1 | -0.51 (-4.39%) | 1,638,858 |
| 8 May 2014 | CNY | 11.605 | 11.825 | 11.505 | 11.61 | 11.61 | +0.01 (+0.09%) | 907,288 |
| 7 May 2014 | CNY | 11.855 | 11.855 | 11.6 | 11.6 | 11.6 | -0.225 (-1.90%) | 1,393,138 |
| 6 May 2014 | CNY | 11.555 | 11.88 | 11.5 | 11.825 | 11.825 | +0.285 (+2.47%) | 2,170,080 |
| 5 May 2014 | CNY | 11.735 | 11.845 | 11.3 | 11.54 | 11.54 | -0.21 (-1.79%) | 1,599,204 |
| 30 Apr 2014 | CNY | 11.845 | 11.885 | 11.7 | 11.75 | 11.75 | -0.05 (-0.42%) | 847,024 |
| 29 Apr 2014 | CNY | 11.5 | 11.9 | 11.4 | 11.8 | 11.8 | +0.3 (+2.61%) | 1,550,804 |
| 28 Apr 2014 | CNY | 11.85 | 11.97 | 11.465 | 11.5 | 11.5 | -0.315 (-2.67%) | 1,262,696 |
| 25 Apr 2014 | CNY | 12.565 | 12.565 | 11.755 | 11.815 | 11.815 | -0.75 (-5.97%) | 2,808,300 |
| 24 Apr 2014 | CNY | 12.78 | 12.845 | 12.535 | 12.565 | 12.565 | -0.21 (-1.64%) | 1,123,510 |
| 23 Apr 2014 | CNY | 13 | 13.25 | 12.445 | 12.775 | 12.775 | -0.175 (-1.35%) | 3,790,496 |
| 22 Apr 2014 | CNY | 13.45 | 13.45 | 12.95 | 12.95 | 12.95 | -0.525 (-3.90%) | 2,109,172 |
| 21 Apr 2014 | CNY | 13.615 | 13.615 | 13.315 | 13.475 | 13.475 | -0.05 (-0.37%) | 2,353,298 |
| 18 Apr 2014 | CNY | 13.495 | 13.635 | 13.39 | 13.525 | 13.525 | +0.03 (+0.22%) | 1,124,032 |
| 17 Apr 2014 | CNY | 13.6 | 13.625 | 13.39 | 13.495 | 13.495 | -0.08 (-0.59%) | 1,437,860 |
| 16 Apr 2014 | CNY | 13.69 | 13.69 | 13.39 | 13.575 | 13.575 | +0.02 (+0.15%) | 1,396,926 |
| 15 Apr 2014 | CNY | 13.755 | 13.99 | 13.505 | 13.555 | 13.555 | -0.245 (-1.78%) | 1,791,272 |
| 14 Apr 2014 | CNY | 13.46 | 13.895 | 13.36 | 13.8 | 13.8 | +0.335 (+2.49%) | 1,934,786 |
| 11 Apr 2014 | CNY | 13.75 | 13.885 | 13.35 | 13.465 | 13.465 | -0.485 (-3.48%) | 3,076,802 |
