| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2014 | CNY | 12.5 | 13 | 11.97 | 11.97 | 11.97 | -1.33 (-10%) | 2,257,134 |
| 25 Apr 2014 | CNY | 13.84 | 13.84 | 13.25 | 13.3 | 13.3 | -0.48 (-3.48%) | 446,161 |
| 24 Apr 2014 | CNY | 13.69 | 13.86 | 13.55 | 13.78 | 13.78 | +0.21 (+1.55%) | 448,481 |
| 23 Apr 2014 | CNY | 13.45 | 13.77 | 13.45 | 13.57 | 13.57 | +0.05 (+0.37%) | 372,637 |
| 22 Apr 2014 | CNY | 13.9 | 13.92 | 13.33 | 13.52 | 13.52 | -0.4 (-2.87%) | 850,877 |
| 21 Apr 2014 | CNY | 14.14 | 14.18 | 13.86 | 13.92 | 13.92 | -0.34 (-2.38%) | 480,421 |
| 18 Apr 2014 | CNY | 14.4 | 14.4 | 14.05 | 14.26 | 14.26 | +0.25 (+1.78%) | 716,640 |
| 17 Apr 2014 | CNY | 14.07 | 14.09 | 13.99 | 14.01 | 14.01 | +0.11 (+0.79%) | 603,785 |
| 16 Apr 2014 | CNY | 13.63 | 13.97 | 13.63 | 13.9 | 13.9 | +0.1 (+0.72%) | 458,151 |
| 15 Apr 2014 | CNY | 13.7 | 13.89 | 13.68 | 13.8 | 13.8 | 0.0 (0.0%) | 648,478 |
| 14 Apr 2014 | CNY | 14.02 | 14.18 | 13.71 | 13.8 | 13.8 | -0.27 (-1.92%) | 1,240,202 |
| 11 Apr 2014 | CNY | 14.06 | 14.29 | 14.01 | 14.07 | 14.07 | -0.07 (-0.50%) | 705,781 |
| 10 Apr 2014 | CNY | 14.18 | 14.29 | 14 | 14.14 | 14.14 | -0.05 (-0.35%) | 642,540 |
| 9 Apr 2014 | CNY | 14.1 | 14.28 | 14.01 | 14.19 | 14.19 | +0.09 (+0.64%) | 614,146 |
| 8 Apr 2014 | CNY | 13.98 | 14.38 | 13.85 | 14.1 | 14.1 | +0.2 (+1.44%) | 528,425 |
| 4 Apr 2014 | CNY | 13.82 | 13.98 | 13.71 | 13.9 | 13.9 | +0.07 (+0.51%) | 494,350 |
| 3 Apr 2014 | CNY | 13.84 | 13.9 | 13.63 | 13.83 | 13.83 | -0.01 (-0.07%) | 569,789 |
| 2 Apr 2014 | CNY | 13.85 | 13.96 | 13.68 | 13.84 | 13.84 | -0.11 (-0.79%) | 537,349 |
| 1 Apr 2014 | CNY | 13.82 | 13.96 | 13.45 | 13.95 | 13.95 | +0.19 (+1.38%) | 629,563 |
| 31 Mar 2014 | CNY | 13.46 | 13.95 | 13.45 | 13.76 | 13.76 | +0.16 (+1.18%) | 694,467 |
| 28 Mar 2014 | CNY | 14.2 | 14.28 | 13.6 | 13.6 | 13.6 | -0.65 (-4.56%) | 1,276,779 |
| 27 Mar 2014 | CNY | 14.54 | 14.83 | 14.2 | 14.25 | 14.25 | -0.26 (-1.79%) | 928,368 |
| 26 Mar 2014 | CNY | 14.48 | 14.53 | 14.35 | 14.51 | 14.51 | +0.14 (+0.97%) | 540,593 |
| 25 Mar 2014 | CNY | 14.27 | 14.44 | 14.15 | 14.37 | 14.37 | +0.09 (+0.63%) | 963,695 |
| 24 Mar 2014 | CNY | 14.53 | 14.54 | 14.17 | 14.28 | 14.28 | -0.22 (-1.52%) | 987,300 |
| 21 Mar 2014 | CNY | 14.17 | 14.59 | 14.17 | 14.5 | 14.5 | +0.1 (+0.69%) | 704,532 |
| 20 Mar 2014 | CNY | 14.79 | 14.86 | 14.4 | 14.4 | 14.4 | -0.47 (-3.16%) | 1,280,207 |
| 19 Mar 2014 | CNY | 14.92 | 14.98 | 14.71 | 14.87 | 14.87 | -0.1 (-0.67%) | 949,836 |
| 18 Mar 2014 | CNY | 14.78 | 15.12 | 14.63 | 14.97 | 14.97 | +0.2 (+1.35%) | 1,339,560 |
| 17 Mar 2014 | CNY | 14.87 | 14.87 | 14.55 | 14.77 | 14.77 | +0.07 (+0.48%) | 909,474 |
