| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2014 | CNY | 10.8425 | 10.9879 | 10.7169 | 10.902 | 10.902 | -0.073 (-0.66%) | 2,496,240 |
| 27 May 2014 | CNY | 10.7235 | 11.2259 | 10.664 | 10.9747 | 10.9747 | +0.245 (+2.28%) | 4,050,612 |
| 26 May 2014 | CNY | 10.5582 | 10.783 | 10.459 | 10.7301 | 10.7301 | +0.245 (+2.33%) | 1,296,793 |
| 23 May 2014 | CNY | 10.5317 | 10.5317 | 10.3863 | 10.4855 | 10.4855 | +0.059 (+0.57%) | 751,318 |
| 22 May 2014 | CNY | 10.545 | 10.6706 | 10.4193 | 10.426 | 10.426 | -0.099 (-0.94%) | 1,018,836 |
| 21 May 2014 | CNY | 10.3532 | 10.5251 | 10.3334 | 10.5251 | 10.5251 | +0.112 (+1.08%) | 715,066 |
| 20 May 2014 | CNY | 10.307 | 10.545 | 10.307 | 10.4127 | 10.4127 | +0.119 (+1.16%) | 879,224 |
| 19 May 2014 | CNY | 10.4524 | 10.4788 | 10.2342 | 10.2937 | 10.2937 | -0.178 (-1.70%) | 669,899 |
| 16 May 2014 | CNY | 10.5846 | 10.5912 | 10.1813 | 10.4722 | 10.4722 | -0.152 (-1.43%) | 1,283,652 |
| 15 May 2014 | CNY | 10.578 | 10.7697 | 10.4855 | 10.6243 | 10.6243 | +0.026 (+0.25%) | 2,259,611 |
| 14 May 2014 | CNY | 10.5714 | 10.6838 | 10.4127 | 10.5979 | 10.5979 | +0.106 (+1.01%) | 1,236,985 |
| 13 May 2014 | CNY | 10.3136 | 10.4987 | 10.3136 | 10.4921 | 10.4921 | +0.145 (+1.41%) | 1,214,266 |
| 12 May 2014 | CNY | 10.2078 | 10.3731 | 10.1615 | 10.3466 | 10.3466 | +0.238 (+2.35%) | 1,068,911 |
| 9 May 2014 | CNY | 10.1681 | 10.2276 | 10.0028 | 10.1086 | 10.1086 | 0.0 (0.0%) | 749,394 |
| 8 May 2014 | CNY | 10.0359 | 10.307 | 10.0359 | 10.1086 | 10.1086 | +0.053 (+0.53%) | 1,020,896 |
| 7 May 2014 | CNY | 10.4326 | 10.4326 | 10.0557 | 10.0557 | 10.0557 | -0.384 (-3.67%) | 913,996 |
| 6 May 2014 | CNY | 10.2144 | 10.4788 | 10.2144 | 10.4392 | 10.4392 | +0.066 (+0.64%) | 1,377,530 |
| 5 May 2014 | CNY | 10.0822 | 10.4392 | 10.0822 | 10.3731 | 10.3731 | +0.304 (+3.02%) | 1,645,514 |
| 30 Apr 2014 | CNY | 9.983 | 10.2144 | 9.983 | 10.069 | 10.069 | +0.013 (+0.13%) | 1,441,598 |
| 29 Apr 2014 | CNY | 9.6657 | 10.0557 | 9.6657 | 10.0557 | 10.0557 | +0.397 (+4.11%) | 1,512,832 |
| 28 Apr 2014 | CNY | 10.1747 | 10.2408 | 9.6591 | 9.6591 | 9.6591 | -0.595 (-5.80%) | 1,874,288 |
| 25 Apr 2014 | CNY | 10.6574 | 10.6574 | 10.2276 | 10.2541 | 10.2541 | -0.529 (-4.90%) | 3,013,050 |
| 24 Apr 2014 | CNY | 10.7235 | 10.9747 | 10.5912 | 10.783 | 10.783 | +0.139 (+1.30%) | 3,263,045 |
| 23 Apr 2014 | CNY | 10.6375 | 10.8689 | 10.6111 | 10.6441 | 10.6441 | +0.046 (+0.44%) | 2,460,041 |
| 22 Apr 2014 | CNY | 10.9879 | 10.9879 | 10.3136 | 10.5979 | 10.5979 | -0.535 (-4.81%) | 3,459,596 |
| 21 Apr 2014 | CNY | 10.9416 | 11.3714 | 10.8425 | 11.1334 | 11.1334 | +0.212 (+1.94%) | 5,872,137 |
| 18 Apr 2014 | CNY | 10.783 | 10.9284 | 10.7301 | 10.9218 | 10.9218 | +0.132 (+1.23%) | 2,374,590 |
| 17 Apr 2014 | CNY | 10.8292 | 10.9284 | 10.7433 | 10.7896 | 10.7896 | -0.046 (-0.43%) | 2,220,548 |
| 16 Apr 2014 | CNY | 10.6243 | 10.9218 | 10.6111 | 10.8359 | 10.8359 | +0.212 (+1.99%) | 2,535,988 |
| 15 Apr 2014 | CNY | 10.816 | 11.0673 | 10.5912 | 10.6243 | 10.6243 | -0.192 (-1.77%) | 4,222,964 |
