| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2014 | CNY | 10.1882 | 10.5451 | 10.0804 | 10.4441 | 10.4441 | +0.229 (+2.24%) | 4,501,240 |
| 27 May 2014 | CNY | 9.8313 | 10.2353 | 9.737 | 10.2151 | 10.2151 | +0.337 (+3.41%) | 3,715,242 |
| 26 May 2014 | CNY | 9.9458 | 9.9458 | 9.4946 | 9.8784 | 9.8784 | +0.047 (+0.48%) | 2,845,194 |
| 23 May 2014 | CNY | 9.5687 | 9.8852 | 9.535 | 9.8313 | 9.8313 | +0.31 (+3.25%) | 2,400,160 |
| 22 May 2014 | CNY | 9.5215 | 9.7572 | 9.5081 | 9.5215 | 9.5215 | 0.0 (0.0%) | 1,429,949 |
| 21 May 2014 | CNY | 9.2791 | 9.5215 | 9.2253 | 9.5215 | 9.5215 | +0.242 (+2.61%) | 1,105,462 |
| 20 May 2014 | CNY | 9.3195 | 9.5619 | 9.2589 | 9.2791 | 9.2791 | +0.054 (+0.58%) | 971,005 |
| 19 May 2014 | CNY | 9.1243 | 9.3465 | 9.0367 | 9.2253 | 9.2253 | -0.269 (-2.84%) | 1,033,097 |
| 16 May 2014 | CNY | 9.7505 | 9.8986 | 9.2387 | 9.4946 | 9.4946 | -0.027 (-0.28%) | 2,787,150 |
| 15 May 2014 | CNY | 9.636 | 9.7236 | 9.3667 | 9.5215 | 9.5215 | -0.115 (-1.19%) | 1,250,682 |
| 14 May 2014 | CNY | 9.5687 | 9.6832 | 9.4811 | 9.636 | 9.636 | +0.027 (+0.28%) | 1,122,626 |
| 13 May 2014 | CNY | 9.5619 | 9.6158 | 9.3128 | 9.6091 | 9.6091 | +0.067 (+0.71%) | 1,723,523 |
| 12 May 2014 | CNY | 9.4407 | 9.5552 | 9.3263 | 9.5417 | 9.5417 | +0.148 (+1.58%) | 1,776,720 |
| 9 May 2014 | CNY | 9.1243 | 9.4475 | 8.9896 | 9.3936 | 9.3936 | +0.189 (+2.05%) | 1,515,816 |
| 8 May 2014 | CNY | 8.9896 | 9.3263 | 8.9896 | 9.2051 | 9.2051 | +0.175 (+1.94%) | 1,126,057 |
| 7 May 2014 | CNY | 9.3734 | 9.3869 | 9.03 | 9.03 | 9.03 | -0.411 (-4.35%) | 1,386,639 |
| 6 May 2014 | CNY | 9.1647 | 9.5619 | 9.1377 | 9.4407 | 9.4407 | +0.236 (+2.56%) | 1,863,175 |
| 5 May 2014 | CNY | 8.9896 | 9.4879 | 8.9088 | 9.2051 | 9.2051 | +0.155 (+1.71%) | 1,167,380 |
| 30 Apr 2014 | CNY | 8.902 | 9.0906 | 8.8145 | 9.0502 | 9.0502 | +0.189 (+2.13%) | 1,282,203 |
| 29 Apr 2014 | CNY | 8.6394 | 8.8616 | 8.6394 | 8.8616 | 8.8616 | +0.168 (+1.94%) | 1,005,068 |
| 28 Apr 2014 | CNY | 9.1175 | 9.1175 | 8.6192 | 8.6933 | 8.6933 | -0.411 (-4.51%) | 1,258,186 |
| 25 Apr 2014 | CNY | 9.0973 | 9.3397 | 8.9559 | 9.1041 | 9.1041 | +0.007 (+0.07%) | 1,653,202 |
| 24 Apr 2014 | CNY | 9.5619 | 9.6226 | 9.0569 | 9.0973 | 9.0973 | -0.471 (-4.93%) | 2,894,386 |
| 23 Apr 2014 | CNY | 9.8717 | 10.0602 | 9.4946 | 9.5687 | 9.5687 | -0.424 (-4.25%) | 1,886,765 |
| 22 Apr 2014 | CNY | 10.1613 | 10.3498 | 9.6293 | 9.9929 | 9.9929 | -0.148 (-1.46%) | 1,635,678 |
| 21 Apr 2014 | CNY | 10.1208 | 10.2623 | 10.0198 | 10.141 | 10.141 | -0.115 (-1.12%) | 1,470,934 |
| 18 Apr 2014 | CNY | 9.9862 | 10.2825 | 9.9862 | 10.2555 | 10.2555 | +0.168 (+1.67%) | 1,314,464 |
| 17 Apr 2014 | CNY | 10.0602 | 10.2555 | 10.0468 | 10.0872 | 10.0872 | +0.061 (+0.60%) | 1,168,064 |
| 16 Apr 2014 | CNY | 10.1545 | 10.3161 | 9.966 | 10.0266 | 10.0266 | -0.229 (-2.23%) | 1,810,919 |
| 15 Apr 2014 | CNY | 10.2353 | 10.3633 | 10.1343 | 10.2555 | 10.2555 | -0.007 (-0.07%) | 1,755,096 |
