| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 8.66 | 8.8 | 8.54 | 8.57 | 8.57 | -0.08 (-0.92%) | 3,376,387 |
| 21 May 2014 | CNY | 8.49 | 8.67 | 8.29 | 8.65 | 8.65 | +0.07 (+0.82%) | 5,019,698 |
| 20 May 2014 | CNY | 8.87 | 8.94 | 8.49 | 8.58 | 8.58 | -0.22 (-2.50%) | 7,393,046 |
| 19 May 2014 | CNY | 8.93 | 8.93 | 8.7 | 8.8 | 8.8 | -0.11 (-1.23%) | 2,987,325 |
| 16 May 2014 | CNY | 8.88 | 9.05 | 8.6 | 8.91 | 8.91 | -0.07 (-0.78%) | 6,924,837 |
| 15 May 2014 | CNY | 9.44 | 9.5 | 8.91 | 8.98 | 8.98 | -0.37 (-3.96%) | 5,561,674 |
| 14 May 2014 | CNY | 9.4 | 9.52 | 9.3 | 9.35 | 9.35 | -0.05 (-0.53%) | 3,654,326 |
| 13 May 2014 | CNY | 9.25 | 9.51 | 9.1 | 9.4 | 9.4 | +0.21 (+2.29%) | 8,573,131 |
| 12 May 2014 | CNY | 9.02 | 9.2 | 9.02 | 9.19 | 9.19 | +0.21 (+2.34%) | 5,871,347 |
| 9 May 2014 | CNY | 9.21 | 9.23 | 8.82 | 8.98 | 8.98 | -0.23 (-2.50%) | 4,182,234 |
| 8 May 2014 | CNY | 9.26 | 9.46 | 8.87 | 9.21 | 9.21 | -0.04 (-0.43%) | 7,439,406 |
| 7 May 2014 | CNY | 9.4 | 9.53 | 9.07 | 9.25 | 9.25 | -0.18 (-1.91%) | 3,990,271 |
| 6 May 2014 | CNY | 9.18 | 9.54 | 9.04 | 9.43 | 9.43 | +0.25 (+2.72%) | 6,553,184 |
| 5 May 2014 | CNY | 8.92 | 9.19 | 8.88 | 9.18 | 9.18 | +0.24 (+2.68%) | 3,386,244 |
| 30 Apr 2014 | CNY | 8.76 | 9 | 8.76 | 8.94 | 8.94 | +0.2 (+2.29%) | 2,054,518 |
| 29 Apr 2014 | CNY | 8.87 | 8.97 | 8.64 | 8.74 | 8.74 | -0.14 (-1.58%) | 4,670,267 |
| 28 Apr 2014 | CNY | 9.27 | 9.3 | 8.8 | 8.88 | 8.88 | -0.39 (-4.21%) | 4,037,255 |
| 25 Apr 2014 | CNY | 9.12 | 9.51 | 9.12 | 9.27 | 9.27 | +0.02 (+0.22%) | 4,321,643 |
| 24 Apr 2014 | CNY | 9.4 | 9.53 | 9.18 | 9.25 | 9.25 | -0.18 (-1.91%) | 6,483,063 |
| 23 Apr 2014 | CNY | 9.38 | 9.53 | 9.26 | 9.43 | 9.43 | +0.08 (+0.86%) | 7,158,577 |
| 22 Apr 2014 | CNY | 9.65 | 9.74 | 9.1 | 9.35 | 9.35 | -0.3 (-3.11%) | 8,437,675 |
| 21 Apr 2014 | CNY | 9.89 | 10 | 9.65 | 9.65 | 9.65 | -0.36 (-3.60%) | 5,499,432 |
| 18 Apr 2014 | CNY | 9.98 | 10.19 | 9.95 | 10.01 | 10.01 | +0.03 (+0.30%) | 4,805,183 |
| 17 Apr 2014 | CNY | 9.65 | 10.22 | 9.65 | 9.98 | 9.98 | +0.36 (+3.74%) | 7,682,507 |
| 16 Apr 2014 | CNY | 9.55 | 9.64 | 9.48 | 9.62 | 9.62 | +0.1 (+1.05%) | 3,135,411 |
| 15 Apr 2014 | CNY | 9.7 | 9.71 | 9.5 | 9.52 | 9.52 | -0.22 (-2.26%) | 4,585,348 |
| 14 Apr 2014 | CNY | 10.1 | 10.1 | 9.49 | 9.74 | 9.74 | -0.37 (-3.66%) | 8,075,073 |
| 11 Apr 2014 | CNY | 9.96 | 10.18 | 9.78 | 10.11 | 10.11 | +0.21 (+2.12%) | 4,991,072 |
| 10 Apr 2014 | CNY | 10.11 | 10.15 | 9.84 | 9.9 | 9.9 | -0.21 (-2.08%) | 5,643,892 |
| 9 Apr 2014 | CNY | 10.13 | 10.38 | 10.08 | 10.11 | 10.11 | +0.02 (+0.20%) | 3,558,472 |
