| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | CNY | 10.55 | 11.3536 | 10.3929 | 11.025 | 11.025 | +0.532 (+5.07%) | 20,626,970 |
| 25 Jun 2014 | CNY | 10.1286 | 10.6857 | 10.05 | 10.4929 | 10.4929 | +0.371 (+3.67%) | 13,408,354 |
| 24 Jun 2014 | CNY | 10.1 | 10.2393 | 10.0071 | 10.1214 | 10.1214 | -0.068 (-0.67%) | 4,963,616 |
| 23 Jun 2014 | CNY | 9.7679 | 10.3393 | 9.7679 | 10.1893 | 10.1893 | +0.461 (+4.74%) | 8,607,914 |
| 20 Jun 2014 | CNY | 9.7929 | 9.9179 | 9.5 | 9.7286 | 9.7286 | +0.018 (+0.18%) | 3,151,358 |
| 19 Jun 2014 | CNY | 10.2929 | 10.3179 | 9.4893 | 9.7107 | 9.7107 | -0.639 (-6.18%) | 7,467,846 |
| 18 Jun 2014 | CNY | 10.3571 | 10.525 | 10.2857 | 10.35 | 10.35 | -0.079 (-0.75%) | 5,275,830 |
| 17 Jun 2014 | CNY | 10.75 | 10.75 | 10.4143 | 10.4286 | 10.4286 | -0.404 (-3.73%) | 8,720,236 |
| 16 Jun 2014 | CNY | 10.675 | 11.0179 | 10.5571 | 10.8321 | 10.8321 | +0.225 (+2.12%) | 10,151,218 |
| 13 Jun 2014 | CNY | 10.5286 | 10.8036 | 10.4786 | 10.6071 | 10.6071 | +0.036 (+0.34%) | 7,557,071 |
| 12 Jun 2014 | CNY | 10.6929 | 10.8857 | 10.5571 | 10.5714 | 10.5714 | -0.189 (-1.76%) | 7,483,442 |
| 11 Jun 2014 | CNY | 10.8286 | 10.9464 | 10.625 | 10.7607 | 10.7607 | -0.246 (-2.24%) | 10,298,657 |
| 10 Jun 2014 | CNY | 10.4643 | 11.2464 | 10.4286 | 11.0071 | 11.0071 | +0.639 (+6.17%) | 17,590,944 |
| 9 Jun 2014 | CNY | 10.4321 | 10.6179 | 10.3571 | 10.3679 | 10.3679 | -0.132 (-1.26%) | 4,381,148 |
| 6 Jun 2014 | CNY | 10.6143 | 10.775 | 10.4643 | 10.5 | 10.5 | -0.132 (-1.24%) | 6,491,872 |
| 5 Jun 2014 | CNY | 10.675 | 10.7786 | 10.3786 | 10.6321 | 10.6321 | -0.132 (-1.23%) | 8,760,623 |
| 4 Jun 2014 | CNY | 10.5607 | 10.8036 | 10.5 | 10.7643 | 10.7643 | +0.236 (+2.24%) | 7,315,795 |
| 3 Jun 2014 | CNY | 10.6714 | 10.8143 | 10.4643 | 10.5286 | 10.5286 | -0.279 (-2.58%) | 7,530,510 |
| 30 May 2014 | CNY | 11.25 | 11.3357 | 10.5357 | 10.8071 | 10.8071 | -0.607 (-5.32%) | 15,216,364 |
| 29 May 2014 | CNY | 10.9643 | 11.6357 | 10.9107 | 11.4143 | 11.4143 | +0.354 (+3.20%) | 21,380,242 |
| 28 May 2014 | CNY | 11 | 11.2071 | 10.8321 | 11.0607 | 11.0607 | -0.064 (-0.58%) | 10,142,227 |
| 27 May 2014 | CNY | 11.2143 | 11.4929 | 11.0964 | 11.125 | 11.125 | -0.175 (-1.55%) | 14,469,355 |
| 26 May 2014 | CNY | 10.75 | 11.3179 | 10.65 | 11.3 | 11.3 | +0.414 (+3.81%) | 14,873,009 |
| 23 May 2014 | CNY | 10.7929 | 11.0643 | 10.65 | 10.8857 | 10.8857 | -0.079 (-0.72%) | 11,794,739 |
| 22 May 2014 | CNY | 11.1964 | 11.4571 | 10.8964 | 10.9643 | 10.9643 | -0.446 (-3.91%) | 16,271,267 |
| 21 May 2014 | CNY | 11.2857 | 11.85 | 11.25 | 11.4107 | 11.4107 | +0.125 (+1.11%) | 20,531,543 |
| 20 May 2014 | CNY | 11.25 | 12.1393 | 11.0179 | 11.2857 | 11.2857 | +0.218 (+1.97%) | 27,466,860 |
| 19 May 2014 | CNY | 10.2143 | 11.3393 | 10.1429 | 11.0679 | 11.0679 | +0.739 (+7.16%) | 22,766,595 |
| 16 May 2014 | CNY | 10.6071 | 10.6714 | 9.9571 | 10.3286 | 10.3286 | -0.411 (-3.82%) | 16,696,453 |
| 15 May 2014 | CNY | 9.9714 | 11.0107 | 9.8929 | 10.7393 | 10.7393 | +0.729 (+7.28%) | 25,727,954 |
