| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2014 | CNY | 12.5819 | 12.6331 | 12.048 | 12.2359 | 12.2359 | -0.559 (-4.37%) | 2,056,341 |
| 16 May 2014 | CNY | 13.0389 | 13.1798 | 12.0438 | 12.7954 | 12.7954 | -0.372 (-2.82%) | 3,913,222 |
| 15 May 2014 | CNY | 13.1969 | 13.4873 | 13.0474 | 13.167 | 13.167 | -0.026 (-0.19%) | 2,441,350 |
| 14 May 2014 | CNY | 13.1841 | 13.4147 | 13.009 | 13.1926 | 13.1926 | +0.004 (+0.03%) | 3,535,150 |
| 13 May 2014 | CNY | 13.0474 | 13.214 | 12.962 | 13.1883 | 13.1883 | +0.145 (+1.11%) | 3,082,454 |
| 12 May 2014 | CNY | 13.0517 | 13.231 | 12.8339 | 13.0431 | 13.0431 | +0.073 (+0.56%) | 2,762,133 |
| 9 May 2014 | CNY | 13.1072 | 13.1328 | 12.7271 | 12.9705 | 12.9705 | -0.162 (-1.24%) | 2,246,407 |
| 8 May 2014 | CNY | 12.8125 | 13.4104 | 12.7698 | 13.1328 | 13.1328 | +0.107 (+0.82%) | 3,591,929 |
| 7 May 2014 | CNY | 13.419 | 13.419 | 12.7271 | 13.026 | 13.026 | -0.449 (-3.33%) | 3,182,976 |
| 6 May 2014 | CNY | 12.9278 | 13.624 | 12.8851 | 13.4745 | 13.4745 | +0.423 (+3.24%) | 4,293,553 |
| 5 May 2014 | CNY | 13.0602 | 13.1072 | 12.5349 | 13.0517 | 13.0517 | -0.056 (-0.42%) | 4,083,446 |
| 30 Apr 2014 | CNY | 12.5691 | 13.1883 | 12.4495 | 13.1072 | 13.1072 | +0.534 (+4.25%) | 3,991,326 |
| 29 Apr 2014 | CNY | 12.6417 | 12.7356 | 12.4367 | 12.5733 | 12.5733 | -0.068 (-0.54%) | 3,318,499 |
| 28 Apr 2014 | CNY | 13.829 | 13.829 | 12.5093 | 12.6417 | 12.6417 | -1.256 (-9.03%) | 9,712,514 |
| 25 Apr 2014 | CNY | 13.7863 | 14.0254 | 13.7521 | 13.8973 | 13.8973 | -0.111 (-0.79%) | 2,079,041 |
| 24 Apr 2014 | CNY | 14.4311 | 14.5977 | 13.6667 | 14.0083 | 14.0083 | -0.555 (-3.81%) | 5,352,789 |
| 23 Apr 2014 | CNY | 14.9906 | 14.9906 | 14.4781 | 14.5635 | 14.5635 | -0.491 (-3.26%) | 2,946,642 |
| 22 Apr 2014 | CNY | 14.9351 | 15.0675 | 13.6667 | 15.0547 | 15.0547 | +0.115 (+0.77%) | 5,266,384 |
| 21 Apr 2014 | CNY | 15.0718 | 15.0718 | 14.7771 | 14.9394 | 14.9394 | -0.218 (-1.44%) | 2,871,444 |
| 18 Apr 2014 | CNY | 15.3109 | 15.3109 | 14.6917 | 15.1572 | 15.1572 | -0.218 (-1.42%) | 6,167,672 |
| 17 Apr 2014 | CNY | 15.4818 | 15.674 | 14.9949 | 15.375 | 15.375 | -0.38 (-2.41%) | 4,323,669 |
| 16 Apr 2014 | CNY | 15.7594 | 15.9857 | 15.1615 | 15.7551 | 15.7551 | -0.132 (-0.83%) | 3,416,623 |
| 15 Apr 2014 | CNY | 16.2505 | 16.2505 | 15.7807 | 15.8875 | 15.8875 | -0.363 (-2.23%) | 2,111,613 |
| 14 Apr 2014 | CNY | 15.8704 | 16.3573 | 15.8106 | 16.2505 | 16.2505 | +0.205 (+1.28%) | 2,250,076 |
| 11 Apr 2014 | CNY | 15.8149 | 16.1438 | 15.8149 | 16.0455 | 16.0455 | -0.167 (-1.03%) | 2,819,178 |
| 10 Apr 2014 | CNY | 15.8021 | 16.6392 | 15.7209 | 16.2121 | 16.2121 | +0.495 (+3.15%) | 6,311,147 |
| 9 Apr 2014 | CNY | 15.3024 | 15.8875 | 15.2298 | 15.7167 | 15.7167 | +0.342 (+2.22%) | 3,958,726 |
| 8 Apr 2014 | CNY | 15.6227 | 15.6612 | 14.9821 | 15.375 | 15.375 | -0.256 (-1.64%) | 3,719,386 |
| 4 Apr 2014 | CNY | 15.4263 | 15.7935 | 15.375 | 15.6313 | 15.6313 | +0.043 (+0.27%) | 3,130,140 |
| 3 Apr 2014 | CNY | 15.2896 | 15.8021 | 14.9479 | 15.5885 | 15.5885 | +0.213 (+1.39%) | 5,720,356 |
