| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 10.8019 | 11.3767 | 10.7885 | 11.2758 | 11.2758 | +0.467 (+4.32%) | 7,803,858 |
| 21 May 2014 | CNY | 10.6473 | 10.812 | 10.5532 | 10.8087 | 10.8087 | +0.192 (+1.80%) | 1,514,928 |
| 20 May 2014 | CNY | 10.6037 | 10.8658 | 10.5902 | 10.6171 | 10.6171 | +0.124 (+1.19%) | 1,913,541 |
| 19 May 2014 | CNY | 10.6305 | 10.7146 | 10.4087 | 10.4927 | 10.4927 | -0.135 (-1.27%) | 1,628,823 |
| 16 May 2014 | CNY | 10.765 | 10.8221 | 10.5465 | 10.6272 | 10.6272 | -0.134 (-1.25%) | 1,548,601 |
| 15 May 2014 | CNY | 10.849 | 11.0339 | 10.7616 | 10.7616 | 10.7616 | -0.087 (-0.81%) | 1,771,612 |
| 14 May 2014 | CNY | 10.8658 | 10.9498 | 10.8356 | 10.849 | 10.849 | -0.054 (-0.49%) | 1,287,507 |
| 13 May 2014 | CNY | 10.9498 | 11.0843 | 10.8692 | 10.9028 | 10.9028 | -0.064 (-0.58%) | 1,997,197 |
| 12 May 2014 | CNY | 11.0036 | 11.0271 | 10.7784 | 10.9666 | 10.9666 | +0.06 (+0.55%) | 2,950,111 |
| 9 May 2014 | CNY | 10.6877 | 10.9095 | 10.5869 | 10.9061 | 10.9061 | +0.218 (+2.04%) | 2,664,797 |
| 8 May 2014 | CNY | 10.7515 | 10.8188 | 10.6473 | 10.6877 | 10.6877 | -0.084 (-0.78%) | 2,381,329 |
| 7 May 2014 | CNY | 10.8255 | 10.9498 | 10.6877 | 10.7717 | 10.7717 | -0.161 (-1.48%) | 2,148,061 |
| 6 May 2014 | CNY | 10.6877 | 11.0641 | 10.6877 | 10.933 | 10.933 | +0.252 (+2.36%) | 4,270,008 |
| 5 May 2014 | CNY | 10.4759 | 10.7986 | 10.4759 | 10.681 | 10.681 | +0.205 (+1.96%) | 3,353,856 |
| 30 Apr 2014 | CNY | 10.3785 | 10.6507 | 10.3516 | 10.4759 | 10.4759 | +0.104 (+1.00%) | 2,216,046 |
| 29 Apr 2014 | CNY | 10.1869 | 10.4054 | 10.1768 | 10.3718 | 10.3718 | +0.188 (+1.85%) | 1,257,057 |
| 28 Apr 2014 | CNY | 10.5869 | 10.681 | 10.1701 | 10.1835 | 10.1835 | -0.403 (-3.81%) | 2,657,180 |
| 25 Apr 2014 | CNY | 10.8221 | 11.1481 | 10.5869 | 10.5869 | 10.5869 | -0.158 (-1.47%) | 4,629,561 |
| 24 Apr 2014 | CNY | 10.6776 | 10.8087 | 10.4961 | 10.7448 | 10.7448 | +0.06 (+0.57%) | 2,408,932 |
| 23 Apr 2014 | CNY | 10.6104 | 10.691 | 10.523 | 10.6843 | 10.6843 | +0.074 (+0.70%) | 1,542,141 |
| 22 Apr 2014 | CNY | 10.728 | 10.886 | 10.5364 | 10.6104 | 10.6104 | -0.229 (-2.11%) | 2,397,030 |
| 21 Apr 2014 | CNY | 10.8019 | 10.9834 | 10.7146 | 10.8389 | 10.8389 | -0.04 (-0.37%) | 2,715,715 |
| 18 Apr 2014 | CNY | 11.007 | 11.007 | 10.8591 | 10.8793 | 10.8793 | -0.165 (-1.49%) | 2,789,002 |
| 17 Apr 2014 | CNY | 11.0406 | 11.1313 | 11.0238 | 11.0439 | 11.0439 | +0.013 (+0.12%) | 1,574,397 |
| 16 Apr 2014 | CNY | 10.9767 | 11.0574 | 10.8154 | 11.0305 | 11.0305 | +0.044 (+0.40%) | 1,819,962 |
| 15 Apr 2014 | CNY | 11.091 | 11.2658 | 10.9834 | 10.9868 | 10.9868 | -0.087 (-0.79%) | 2,980,537 |
| 14 Apr 2014 | CNY | 10.7415 | 11.1448 | 10.7112 | 11.0742 | 11.0742 | +0.336 (+3.13%) | 4,634,399 |
| 11 Apr 2014 | CNY | 10.8053 | 10.8087 | 10.6305 | 10.7381 | 10.7381 | -0.158 (-1.45%) | 2,919,628 |
| 10 Apr 2014 | CNY | 10.9498 | 10.9801 | 10.7885 | 10.8961 | 10.8961 | -0.024 (-0.22%) | 2,956,868 |
| 9 Apr 2014 | CNY | 10.5196 | 10.9431 | 10.5196 | 10.9196 | 10.9196 | +0.45 (+4.30%) | 5,402,150 |
