| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2014 | CNY | 12.08 | 12.4 | 11.77 | 12.34 | 12.34 | +0.32 (+2.66%) | 4,606,937 |
| 19 Jun 2014 | CNY | 12.04 | 12.49 | 11.6 | 12.02 | 12.02 | -0.06 (-0.50%) | 6,961,776 |
| 18 Jun 2014 | CNY | 12.5 | 12.62 | 12 | 12.08 | 12.08 | -0.45 (-3.59%) | 5,405,608 |
| 17 Jun 2014 | CNY | 12.8 | 12.97 | 12.42 | 12.53 | 12.53 | -0.29 (-2.26%) | 6,578,457 |
| 16 Jun 2014 | CNY | 12.36 | 12.95 | 12.31 | 12.82 | 12.82 | +0.45 (+3.64%) | 6,897,116 |
| 13 Jun 2014 | CNY | 11.93 | 12.56 | 11.87 | 12.37 | 12.37 | +0.41 (+3.43%) | 6,916,822 |
| 12 Jun 2014 | CNY | 11.92 | 12.07 | 11.8 | 11.96 | 11.96 | -0.1 (-0.83%) | 2,864,408 |
| 11 Jun 2014 | CNY | 11.81 | 12.28 | 11.78 | 12.06 | 12.06 | +0.25 (+2.12%) | 5,594,291 |
| 10 Jun 2014 | CNY | 11.65 | 11.95 | 11.46 | 11.81 | 11.81 | +0.04 (+0.34%) | 5,339,160 |
| 9 Jun 2014 | CNY | 11.7 | 12.19 | 11.6 | 11.77 | 11.77 | +0.08 (+0.68%) | 6,930,221 |
| 6 Jun 2014 | CNY | 11.55 | 11.94 | 11.49 | 11.69 | 11.69 | +0.43 (+3.82%) | 9,894,109 |
| 5 Jun 2014 | CNY | 10.88 | 11.28 | 10.84 | 11.26 | 11.26 | +0.34 (+3.11%) | 4,945,323 |
| 4 Jun 2014 | CNY | 11.08 | 11.17 | 10.65 | 10.92 | 10.92 | -0.17 (-1.53%) | 4,016,887 |
| 3 Jun 2014 | CNY | 11.3 | 11.37 | 11.04 | 11.09 | 11.09 | -0.17 (-1.51%) | 3,807,682 |
| 30 May 2014 | CNY | 11.32 | 11.39 | 11.03 | 11.26 | 11.26 | -0.01 (-0.09%) | 3,164,883 |
| 29 May 2014 | CNY | 11.4 | 11.75 | 11.1 | 11.27 | 11.27 | -0.12 (-1.05%) | 6,658,706 |
| 28 May 2014 | CNY | 11.2 | 11.53 | 11.1 | 11.39 | 11.39 | +0.17 (+1.52%) | 6,182,336 |
| 27 May 2014 | CNY | 11.32 | 11.35 | 11.04 | 11.22 | 11.22 | -0.14 (-1.23%) | 6,119,072 |
| 26 May 2014 | CNY | 11.11 | 11.42 | 10.96 | 11.36 | 11.36 | +0.43 (+3.93%) | 9,660,273 |
| 23 May 2014 | CNY | 10.35 | 10.94 | 10.32 | 10.93 | 10.93 | +0.49 (+4.69%) | 7,906,081 |
| 22 May 2014 | CNY | 10.15 | 10.68 | 10.02 | 10.44 | 10.44 | +0.34 (+3.37%) | 10,690,568 |
| 21 May 2014 | CNY | 10.02 | 10.18 | 9.96 | 10.1 | 10.1 | +0.02 (+0.20%) | 2,959,859 |
| 20 May 2014 | CNY | 9.95 | 10.25 | 9.95 | 10.08 | 10.08 | +0.37 (+3.81%) | 7,388,694 |
| 19 May 2014 | CNY | 9.61 | 9.8 | 9.52 | 9.71 | 9.71 | -0.02 (-0.21%) | 2,104,212 |
| 16 May 2014 | CNY | 9.6 | 9.8 | 9.4 | 9.73 | 9.73 | +0.02 (+0.21%) | 3,509,122 |
| 15 May 2014 | CNY | 9.99 | 10.31 | 9.7 | 9.71 | 9.71 | -0.27 (-2.71%) | 6,969,746 |
| 14 May 2014 | CNY | 9.83 | 10.06 | 9.76 | 9.98 | 9.98 | +0.15 (+1.53%) | 4,335,548 |
| 13 May 2014 | CNY | 9.96 | 10.15 | 9.7 | 9.83 | 9.83 | -0.29 (-2.87%) | 5,243,614 |
| 12 May 2014 | CNY | 9.97 | 10.15 | 9.23 | 10.12 | 10.12 | +0.21 (+2.12%) | 9,713,113 |
| 9 May 2014 | CNY | 10.29 | 10.36 | 9.7 | 9.91 | 9.91 | -0.39 (-3.79%) | 6,089,764 |
