| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2014 | CNY | 38.88 | 40.47 | 38.55 | 40.14 | 40.14 | +1.26 (+3.24%) | 1,154,352 |
| 4 Jun 2014 | CNY | 39.54 | 39.9 | 38.45 | 38.88 | 38.88 | -1.32 (-3.28%) | 1,420,929 |
| 3 Jun 2014 | CNY | 40.6 | 40.9 | 40.11 | 40.2 | 40.2 | -0.4 (-0.99%) | 568,694 |
| 30 May 2014 | CNY | 40.13 | 40.8 | 39.8 | 40.6 | 40.6 | +0.06 (+0.15%) | 628,512 |
| 29 May 2014 | CNY | 41.49 | 41.93 | 40.39 | 40.54 | 40.54 | -1.06 (-2.55%) | 1,033,835 |
| 28 May 2014 | CNY | 40.5 | 41.64 | 39.89 | 41.6 | 41.6 | +0.73 (+1.79%) | 1,570,878 |
| 27 May 2014 | CNY | 41.94 | 43.31 | 40.72 | 40.87 | 40.87 | -0.87 (-2.08%) | 1,857,906 |
| 26 May 2014 | CNY | 41.6 | 42.44 | 40.8 | 41.74 | 41.74 | +0.37 (+0.89%) | 1,133,278 |
| 23 May 2014 | CNY | 40.8 | 41.5 | 40.3 | 41.37 | 41.37 | +0.15 (+0.36%) | 945,060 |
| 22 May 2014 | CNY | 42.14 | 42.28 | 41.22 | 41.22 | 41.22 | -0.48 (-1.15%) | 1,177,942 |
| 21 May 2014 | CNY | 40.5 | 41.8 | 39.66 | 41.7 | 41.7 | +0.85 (+2.08%) | 1,180,321 |
| 20 May 2014 | CNY | 41.09 | 41.82 | 40.5 | 40.85 | 40.85 | -0.16 (-0.39%) | 1,217,337 |
| 19 May 2014 | CNY | 40.35 | 41.49 | 39.82 | 41.01 | 41.01 | +0.41 (+1.01%) | 1,840,570 |
| 16 May 2014 | CNY | 37.99 | 41 | 37.32 | 40.6 | 40.6 | +2.36 (+6.17%) | 1,156,937 |
| 15 May 2014 | CNY | 40.2 | 40.2 | 38.05 | 38.24 | 38.24 | -2.06 (-5.11%) | 1,132,460 |
| 14 May 2014 | CNY | 39.95 | 40.45 | 38.83 | 40.3 | 40.3 | +0.33 (+0.83%) | 1,238,377 |
| 13 May 2014 | CNY | 37.3 | 40.87 | 36.93 | 39.97 | 39.97 | +2.82 (+7.59%) | 1,690,505 |
| 12 May 2014 | CNY | 36.26 | 37.2 | 35.75 | 37.15 | 37.15 | +1.4 (+3.92%) | 1,072,806 |
| 9 May 2014 | CNY | 37.88 | 38.3 | 35.25 | 35.75 | 35.75 | -2.27 (-5.97%) | 1,385,422 |
| 8 May 2014 | CNY | 37.1 | 38.4 | 37.1 | 38.02 | 38.02 | -0.88 (-2.26%) | 1,544,968 |
| 7 May 2014 | CNY | 38.1 | 40.32 | 38.1 | 38.9 | 38.9 | +0.41 (+1.07%) | 1,771,699 |
| 6 May 2014 | CNY | 38.45 | 38.8 | 37.8 | 38.49 | 38.49 | -0.01 (-0.03%) | 1,133,638 |
| 5 May 2014 | CNY | 37.56 | 38.78 | 37 | 38.5 | 38.5 | +1.05 (+2.80%) | 2,185,135 |
| 30 Apr 2014 | CNY | 34.37 | 37.77 | 34.34 | 37.45 | 37.45 | +3.1 (+9.02%) | 2,695,345 |
| 29 Apr 2014 | CNY | 33.59 | 34.74 | 33.5 | 34.35 | 34.35 | +0.75 (+2.23%) | 567,456 |
| 28 Apr 2014 | CNY | 34.13 | 34.66 | 33.43 | 33.6 | 33.6 | -0.29 (-0.86%) | 713,929 |
| 25 Apr 2014 | CNY | 34.03 | 35.1 | 33.6 | 33.89 | 33.89 | -0.2 (-0.59%) | 645,517 |
| 24 Apr 2014 | CNY | 35.08 | 35.44 | 33.53 | 34.09 | 34.09 | -0.93 (-2.66%) | 780,837 |
| 23 Apr 2014 | CNY | 34.85 | 35.8 | 34.6 | 35.02 | 35.02 | +0.22 (+0.63%) | 844,802 |
| 22 Apr 2014 | CNY | 35.4 | 36.4 | 34.2 | 34.8 | 34.8 | -0.8 (-2.25%) | 919,539 |
