| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2014 | CNY | 25.63 | 26.35 | 25.56 | 25.75 | 25.75 | +0.1 (+0.39%) | 6,639,899 |
| 30 May 2014 | CNY | 25.57 | 25.96 | 25.35 | 25.65 | 25.65 | +0.07 (+0.27%) | 5,098,335 |
| 29 May 2014 | CNY | 26.8 | 26.84 | 25.58 | 25.58 | 25.58 | -1.34 (-4.98%) | 9,347,790 |
| 28 May 2014 | CNY | 26.2 | 27.25 | 26.17 | 26.92 | 26.92 | +0.75 (+2.87%) | 10,229,010 |
| 27 May 2014 | CNY | 26.61 | 26.74 | 26.08 | 26.17 | 26.17 | -0.72 (-2.68%) | 7,023,865 |
| 26 May 2014 | CNY | 26.88 | 27.2 | 26.38 | 26.89 | 26.89 | +0.28 (+1.05%) | 11,668,494 |
| 23 May 2014 | CNY | 25.44 | 26.64 | 25.3 | 26.61 | 26.61 | +1.14 (+4.48%) | 10,859,728 |
| 22 May 2014 | CNY | 25.6 | 26.36 | 25.45 | 25.47 | 25.47 | -0.17 (-0.66%) | 7,477,853 |
| 21 May 2014 | CNY | 25.08 | 25.71 | 24.97 | 25.64 | 25.64 | +0.06 (+0.23%) | 4,196,714 |
| 20 May 2014 | CNY | 25.8 | 26.19 | 25.42 | 25.58 | 25.58 | +0.24 (+0.95%) | 6,328,223 |
| 19 May 2014 | CNY | 25.08 | 25.44 | 24.7 | 25.34 | 25.34 | +0.24 (+0.96%) | 4,408,168 |
| 16 May 2014 | CNY | 25.2 | 25.48 | 24.6 | 25.1 | 25.1 | -0.04 (-0.16%) | 5,498,140 |
| 15 May 2014 | CNY | 26.16 | 26.65 | 25.13 | 25.14 | 25.14 | -1.15 (-4.37%) | 7,391,426 |
| 14 May 2014 | CNY | 26.07 | 26.6 | 25.8 | 26.29 | 26.29 | +0.21 (+0.81%) | 5,842,253 |
| 13 May 2014 | CNY | 27.01 | 27.65 | 25.98 | 26.08 | 26.08 | -0.64 (-2.40%) | 9,244,854 |
| 12 May 2014 | CNY | 25.75 | 27.29 | 25.4 | 26.72 | 26.72 | +0.97 (+3.77%) | 8,046,165 |
| 9 May 2014 | CNY | 26.01 | 26.4 | 25 | 25.75 | 25.75 | -0.33 (-1.27%) | 8,335,605 |
| 8 May 2014 | CNY | 26.5 | 27.45 | 26.06 | 26.08 | 26.08 | -0.88 (-3.26%) | 8,823,652 |
| 7 May 2014 | CNY | 27.98 | 28.15 | 26.95 | 26.96 | 26.96 | -1.61 (-5.64%) | 12,247,387 |
| 6 May 2014 | CNY | 26.25 | 28.77 | 25.85 | 28.57 | 28.57 | +2.42 (+9.25%) | 19,032,849 |
| 5 May 2014 | CNY | 25.59 | 26.19 | 25.22 | 26.15 | 26.15 | +0.47 (+1.83%) | 6,584,936 |
| 30 Apr 2014 | CNY | 25.12 | 26.11 | 24.93 | 25.68 | 25.68 | +0.62 (+2.47%) | 8,496,679 |
| 29 Apr 2014 | CNY | 24.92 | 25.39 | 24.46 | 25.06 | 25.06 | +0.14 (+0.56%) | 6,590,482 |
| 28 Apr 2014 | CNY | 26.26 | 26.38 | 24.78 | 24.92 | 24.92 | -1.59 (-6.00%) | 8,938,760 |
| 25 Apr 2014 | CNY | 27.4 | 28.17 | 26.5 | 26.51 | 26.51 | -0.97 (-3.53%) | 8,022,622 |
| 24 Apr 2014 | CNY | 28 | 28.16 | 26.85 | 27.48 | 27.48 | -0.74 (-2.62%) | 10,661,040 |
| 23 Apr 2014 | CNY | 28.5 | 28.5 | 27.4 | 28.22 | 28.22 | -0.43 (-1.50%) | 11,766,336 |
| 22 Apr 2014 | CNY | 29.44 | 29.82 | 27.78 | 28.65 | 28.65 | -0.48 (-1.65%) | 10,833,706 |
| 21 Apr 2014 | CNY | 30.18 | 30.57 | 28.9 | 29.13 | 29.13 | -1.81 (-5.85%) | 13,294,365 |
| 18 Apr 2014 | CNY | 30.4 | 31.73 | 30.35 | 30.94 | 30.94 | +0.52 (+1.71%) | 13,337,453 |
