| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 15.633 | 16.6996 | 15.5949 | 16.1806 | 16.1806 | +0.638 (+4.11%) | 6,301,834 |
| 21 May 2014 | CNY | 14.9949 | 15.6711 | 14.814 | 15.5425 | 15.5425 | +0.505 (+3.36%) | 3,782,992 |
| 20 May 2014 | CNY | 14.9806 | 15.4139 | 14.9568 | 15.0378 | 15.0378 | +0.195 (+1.32%) | 4,914,211 |
| 19 May 2014 | CNY | 15.1378 | 15.1378 | 14.6901 | 14.8425 | 14.8425 | -0.391 (-2.56%) | 2,324,341 |
| 16 May 2014 | CNY | 15.3758 | 15.6758 | 14.9997 | 15.233 | 15.233 | -0.252 (-1.63%) | 3,299,183 |
| 15 May 2014 | CNY | 15.4282 | 15.5711 | 15.1949 | 15.4854 | 15.4854 | +0.033 (+0.22%) | 1,702,916 |
| 14 May 2014 | CNY | 15.4711 | 15.6139 | 15.2949 | 15.452 | 15.452 | +0.057 (+0.37%) | 2,863,776 |
| 13 May 2014 | CNY | 15.5901 | 15.6758 | 15.2425 | 15.3949 | 15.3949 | -0.281 (-1.79%) | 5,609,996 |
| 12 May 2014 | CNY | 14.9759 | 15.6996 | 14.9044 | 15.6758 | 15.6758 | +0.548 (+3.62%) | 5,628,697 |
| 9 May 2014 | CNY | 14.8425 | 15.2378 | 14.3425 | 15.1282 | 15.1282 | +0.124 (+0.83%) | 6,950,577 |
| 8 May 2014 | CNY | 14.9759 | 15.0949 | 14.614 | 15.0044 | 15.0044 | -0.209 (-1.38%) | 7,501,564 |
| 7 May 2014 | CNY | 15.7187 | 15.7282 | 14.833 | 15.2139 | 15.2139 | -0.614 (-3.88%) | 6,039,910 |
| 6 May 2014 | CNY | 15.7425 | 16.1901 | 15.5282 | 15.8282 | 15.8282 | +0.057 (+0.36%) | 3,033,687 |
| 5 May 2014 | CNY | 15.7663 | 15.9996 | 15.4901 | 15.7711 | 15.7711 | -0.09 (-0.57%) | 1,969,506 |
| 30 Apr 2014 | CNY | 15.1425 | 16.152 | 15.1425 | 15.8615 | 15.8615 | +0.719 (+4.75%) | 3,672,169 |
| 29 Apr 2014 | CNY | 14.7854 | 15.2044 | 14.633 | 15.1425 | 15.1425 | +0.481 (+3.28%) | 4,287,548 |
| 28 Apr 2014 | CNY | 15.2425 | 15.2425 | 14.5616 | 14.6616 | 14.6616 | -0.695 (-4.53%) | 8,085,602 |
| 25 Apr 2014 | CNY | 15.9568 | 15.9901 | 14.9997 | 15.3568 | 15.3568 | -0.6 (-3.76%) | 8,153,637 |
| 24 Apr 2014 | CNY | 15.733 | 16.2758 | 15.6187 | 15.9568 | 15.9568 | +0.067 (+0.42%) | 4,878,749 |
| 23 Apr 2014 | CNY | 16.5234 | 16.6663 | 15.4758 | 15.8901 | 15.8901 | -0.729 (-4.38%) | 8,161,966 |
| 22 Apr 2014 | CNY | 17.2853 | 17.5139 | 16.0806 | 16.6187 | 16.6187 | -0.676 (-3.91%) | 4,003,384 |
| 21 Apr 2014 | CNY | 17.4663 | 17.7615 | 17.2853 | 17.2948 | 17.2948 | -0.176 (-1.01%) | 1,550,261 |
| 18 Apr 2014 | CNY | 17.152 | 17.7044 | 17.152 | 17.471 | 17.471 | +0.138 (+0.80%) | 1,420,930 |
| 17 Apr 2014 | CNY | 17.6901 | 17.7044 | 17.2377 | 17.3329 | 17.3329 | -0.357 (-2.02%) | 2,652,350 |
| 16 Apr 2014 | CNY | 17.8091 | 17.9853 | 17.3329 | 17.6901 | 17.6901 | -0.162 (-0.91%) | 2,456,016 |
| 15 Apr 2014 | CNY | 18.3805 | 18.4758 | 17.7615 | 17.852 | 17.852 | -0.481 (-2.62%) | 3,940,026 |
| 14 Apr 2014 | CNY | 18.0234 | 18.3329 | 17.952 | 18.3329 | 18.3329 | +0.657 (+3.72%) | 4,718,511 |
| 11 Apr 2014 | CNY | 17.952 | 17.952 | 17.5663 | 17.6758 | 17.6758 | -0.229 (-1.28%) | 2,746,005 |
| 10 Apr 2014 | CNY | 17.8615 | 17.9282 | 17.6425 | 17.9044 | 17.9044 | +0.229 (+1.29%) | 4,240,217 |
| 9 Apr 2014 | CNY | 17.3329 | 17.8805 | 17.3187 | 17.6758 | 17.6758 | +0.357 (+2.06%) | 4,091,752 |
