| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 10.625 | 10.9179 | 10.55 | 10.7964 | 10.7964 | +0.193 (+1.82%) | 5,273,186 |
| 21 May 2014 | CNY | 10.4607 | 10.6107 | 10.3607 | 10.6036 | 10.6036 | +0.1 (+0.95%) | 3,279,892 |
| 20 May 2014 | CNY | 10.4464 | 10.6429 | 10.4464 | 10.5036 | 10.5036 | +0.093 (+0.89%) | 2,842,800 |
| 19 May 2014 | CNY | 10.4286 | 10.4429 | 10.35 | 10.4107 | 10.4107 | -0.089 (-0.85%) | 2,760,889 |
| 16 May 2014 | CNY | 10.5357 | 10.5821 | 10.3643 | 10.5 | 10.5 | -0.05 (-0.47%) | 3,561,723 |
| 15 May 2014 | CNY | 10.8357 | 10.8357 | 10.4286 | 10.55 | 10.55 | -0.289 (-2.67%) | 4,759,232 |
| 14 May 2014 | CNY | 10.7714 | 10.8571 | 10.7464 | 10.8393 | 10.8393 | +0.071 (+0.66%) | 2,886,884 |
| 13 May 2014 | CNY | 10.7286 | 10.8536 | 10.6429 | 10.7679 | 10.7679 | +0.043 (+0.40%) | 3,401,185 |
| 12 May 2014 | CNY | 10.575 | 10.7964 | 10.3571 | 10.725 | 10.725 | +0.225 (+2.14%) | 5,923,498 |
| 9 May 2014 | CNY | 10.8893 | 10.9143 | 10.4857 | 10.5 | 10.5 | -0.357 (-3.29%) | 9,246,843 |
| 8 May 2014 | CNY | 11.0464 | 11.1286 | 10.7929 | 10.8571 | 10.8571 | -0.204 (-1.84%) | 8,779,512 |
| 7 May 2014 | CNY | 11.0643 | 11.1964 | 10.8536 | 11.0607 | 11.0607 | -0.011 (-0.10%) | 7,699,854 |
| 6 May 2014 | CNY | 11.5107 | 11.65 | 11.0071 | 11.0714 | 11.0714 | -0.443 (-3.85%) | 13,306,977 |
| 5 May 2014 | CNY | 11.25 | 11.5607 | 11.0857 | 11.5143 | 11.5143 | +0.264 (+2.35%) | 4,299,248 |
| 30 Apr 2014 | CNY | 11.4321 | 11.6321 | 11.1714 | 11.25 | 11.25 | -0.271 (-2.36%) | 5,815,168 |
| 29 Apr 2014 | CNY | 11.25 | 11.55 | 11.1857 | 11.5214 | 11.5214 | +0.307 (+2.74%) | 5,628,291 |
| 28 Apr 2014 | CNY | 11.5 | 11.5536 | 11.1357 | 11.2143 | 11.2143 | -0.304 (-2.64%) | 6,339,762 |
| 25 Apr 2014 | CNY | 12.25 | 12.3 | 11.2857 | 11.5179 | 11.5179 | -0.718 (-5.87%) | 12,052,653 |
| 24 Apr 2014 | CNY | 12.2143 | 12.4107 | 12.0036 | 12.2357 | 12.2357 | 0.0 (0.0%) | 2,596,588 |
| 23 Apr 2014 | CNY | 12.1679 | 12.4536 | 12.1143 | 12.2357 | 12.2357 | +0.064 (+0.53%) | 4,249,005 |
| 22 Apr 2014 | CNY | 12.8179 | 12.9321 | 12.075 | 12.1714 | 12.1714 | -0.668 (-5.20%) | 8,810,359 |
| 21 Apr 2014 | CNY | 13.2857 | 13.3393 | 12.7857 | 12.8393 | 12.8393 | -0.468 (-3.52%) | 5,450,701 |
| 18 Apr 2014 | CNY | 13.3571 | 13.6786 | 13.1714 | 13.3071 | 13.3071 | -0.172 (-1.27%) | 4,157,258 |
| 17 Apr 2014 | CNY | 13.5071 | 13.5536 | 13.225 | 13.4786 | 13.4786 | +0.061 (+0.45%) | 4,915,870 |
| 16 Apr 2014 | CNY | 13.3286 | 13.5536 | 13.1464 | 13.4179 | 13.4179 | +0.089 (+0.67%) | 5,679,699 |
| 15 Apr 2014 | CNY | 12.5357 | 13.7286 | 12.5357 | 13.3286 | 13.3286 | +0.622 (+4.89%) | 22,604,341 |
| 14 Apr 2014 | CNY | 12.7893 | 12.8964 | 12.6071 | 12.7071 | 12.7071 | -0.079 (-0.61%) | 5,518,954 |
| 11 Apr 2014 | CNY | 12.8357 | 13.0821 | 12.5643 | 12.7857 | 12.7857 | -0.036 (-0.28%) | 7,152,348 |
| 10 Apr 2014 | CNY | 12.6071 | 13.1607 | 12.4357 | 12.8214 | 12.8214 | +0.107 (+0.84%) | 9,306,735 |
| 9 Apr 2014 | CNY | 12.7643 | 12.9857 | 12.5893 | 12.7143 | 12.7143 | -0.079 (-0.61%) | 5,411,806 |
