| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 11.9467 | 12.3333 | 11.7667 | 12.16 | 12.16 | +0.293 (+2.47%) | 7,694,877 |
| 21 May 2014 | CNY | 11.6667 | 11.92 | 11.3367 | 11.8667 | 11.8667 | +0.197 (+1.69%) | 5,358,312 |
| 20 May 2014 | CNY | 12 | 12.3933 | 11.5533 | 11.67 | 11.67 | -0.223 (-1.88%) | 7,387,029 |
| 19 May 2014 | CNY | 12.1367 | 12.25 | 11.8333 | 11.8933 | 11.8933 | -0.243 (-2.01%) | 3,758,763 |
| 16 May 2014 | CNY | 12.1567 | 12.3 | 11.9 | 12.1367 | 12.1367 | -0.08 (-0.65%) | 4,502,268 |
| 15 May 2014 | CNY | 12.7433 | 12.75 | 12.1333 | 12.2167 | 12.2167 | -0.533 (-4.18%) | 9,556,653 |
| 14 May 2014 | CNY | 12.34 | 12.8667 | 12.1667 | 12.75 | 12.75 | +0.287 (+2.30%) | 8,605,740 |
| 13 May 2014 | CNY | 12.47 | 13.0667 | 12.4267 | 12.4633 | 12.4633 | -0.073 (-0.59%) | 11,508,147 |
| 12 May 2014 | CNY | 12.17 | 12.6167 | 12.0433 | 12.5367 | 12.5367 | +0.34 (+2.79%) | 8,991,897 |
| 9 May 2014 | CNY | 12.3333 | 12.43 | 11.8667 | 12.1967 | 12.1967 | -0.247 (-1.98%) | 9,676,638 |
| 8 May 2014 | CNY | 12.3367 | 12.8067 | 12.1667 | 12.4433 | 12.4433 | +0.047 (+0.38%) | 12,026,736 |
| 7 May 2014 | CNY | 12.52 | 12.9433 | 12.26 | 12.3967 | 12.3967 | -0.38 (-2.97%) | 12,558,177 |
| 6 May 2014 | CNY | 12.0167 | 13.1167 | 12.0167 | 12.7767 | 12.7767 | +0.8 (+6.68%) | 20,740,503 |
| 5 May 2014 | CNY | 11.65 | 11.9967 | 11.5167 | 11.9767 | 11.9767 | +0.323 (+2.78%) | 9,303,210 |
| 30 Apr 2014 | CNY | 11.4 | 11.8967 | 11.3733 | 11.6533 | 11.6533 | +0.02 (+0.17%) | 11,447,442 |
| 29 Apr 2014 | CNY | 10.6667 | 11.6533 | 10.66 | 11.6333 | 11.6333 | +0.94 (+8.79%) | 12,662,802 |
| 28 Apr 2014 | CNY | 11.2533 | 11.2533 | 10.6333 | 10.6933 | 10.6933 | -0.6 (-5.31%) | 7,843,878 |
| 25 Apr 2014 | CNY | 11.25 | 11.6 | 11.24 | 11.2933 | 11.2933 | -0.103 (-0.91%) | 8,736,336 |
| 24 Apr 2014 | CNY | 11.6833 | 11.8333 | 11.1833 | 11.3967 | 11.3967 | -0.287 (-2.45%) | 11,263,860 |
| 23 Apr 2014 | CNY | 11.9167 | 12.1767 | 11.56 | 11.6833 | 11.6833 | -0.193 (-1.63%) | 14,031,705 |
| 22 Apr 2014 | CNY | 11.71 | 12.2633 | 11.6267 | 11.8767 | 11.8767 | -0.04 (-0.34%) | 17,969,082 |
| 21 Apr 2014 | CNY | 11.24 | 12.47 | 11.1233 | 11.9167 | 11.9167 | +0.577 (+5.09%) | 24,577,647 |
| 18 Apr 2014 | CNY | 11.3433 | 11.5533 | 11.1333 | 11.34 | 11.34 | +0.33 (+3.00%) | 25,209,690 |
| 17 Apr 2014 | CNY | 10.05 | 11.01 | 10.0267 | 11.01 | 11.01 | +1 (+9.99%) | 13,296,984 |
| 16 Apr 2014 | CNY | 10.2167 | 10.2467 | 9.9267 | 10.01 | 10.01 | -0.207 (-2.02%) | 4,715,226 |
| 15 Apr 2014 | CNY | 10.4367 | 10.4367 | 10.2 | 10.2167 | 10.2167 | -0.22 (-2.11%) | 3,371,043 |
| 14 Apr 2014 | CNY | 10.43 | 10.4867 | 10.3167 | 10.4367 | 10.4367 | +0.007 (+0.06%) | 2,419,749 |
| 11 Apr 2014 | CNY | 10.2067 | 10.5333 | 10.0267 | 10.43 | 10.43 | +0.11 (+1.07%) | 5,903,112 |
| 10 Apr 2014 | CNY | 10.43 | 10.6633 | 10.31 | 10.32 | 10.32 | +0.04 (+0.39%) | 8,953,314 |
| 9 Apr 2014 | CNY | 10.0833 | 10.5367 | 10.0833 | 10.28 | 10.28 | +0.2 (+1.98%) | 7,082,160 |
