| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | CNY | 22.305 | 22.75 | 21.885 | 22.45 | 22.45 | +0.145 (+0.65%) | 1,188,774 |
| 9 Jun 2014 | CNY | 22.68 | 22.735 | 21.925 | 22.305 | 22.305 | -0.325 (-1.44%) | 1,327,390 |
| 6 Jun 2014 | CNY | 22.51 | 23.23 | 22.5 | 22.63 | 22.63 | +0.125 (+0.56%) | 2,724,224 |
| 5 Jun 2014 | CNY | 22.405 | 22.64 | 22.255 | 22.505 | 22.505 | +0.055 (+0.24%) | 2,623,820 |
| 4 Jun 2014 | CNY | 21.6 | 22.45 | 21.5 | 22.45 | 22.45 | +0.85 (+3.94%) | 2,256,792 |
| 3 Jun 2014 | CNY | 21.4 | 21.6 | 21.205 | 21.6 | 21.6 | +0.41 (+1.93%) | 1,668,304 |
| 30 May 2014 | CNY | 21.1 | 21.26 | 20.96 | 21.19 | 21.19 | +0.075 (+0.36%) | 973,654 |
| 29 May 2014 | CNY | 21.155 | 21.475 | 21.075 | 21.115 | 21.115 | -0.08 (-0.38%) | 1,525,816 |
| 28 May 2014 | CNY | 20.705 | 21.325 | 20.705 | 21.195 | 21.195 | +0.355 (+1.70%) | 1,141,736 |
| 27 May 2014 | CNY | 21.1 | 21.245 | 20.64 | 20.84 | 20.84 | -0.28 (-1.33%) | 1,122,404 |
| 26 May 2014 | CNY | 20.985 | 21.15 | 20.725 | 21.12 | 21.12 | +0.415 (+2.00%) | 1,631,252 |
| 23 May 2014 | CNY | 20.65 | 20.75 | 20.415 | 20.705 | 20.705 | +0.03 (+0.15%) | 818,570 |
| 22 May 2014 | CNY | 20.275 | 21 | 20.275 | 20.675 | 20.675 | +0.435 (+2.15%) | 1,484,526 |
| 21 May 2014 | CNY | 19.805 | 20.295 | 19.805 | 20.24 | 20.24 | +0.245 (+1.23%) | 811,708 |
| 20 May 2014 | CNY | 19.49 | 20.34 | 19.49 | 19.995 | 19.995 | +0.69 (+3.57%) | 1,971,182 |
| 19 May 2014 | CNY | 19 | 19.375 | 18.815 | 19.305 | 19.305 | +0.315 (+1.66%) | 1,797,138 |
| 16 May 2014 | CNY | 19.17 | 19.325 | 18.93 | 18.99 | 18.99 | -0.185 (-0.96%) | 1,931,074 |
| 15 May 2014 | CNY | 19.65 | 19.725 | 19.075 | 19.175 | 19.175 | -0.575 (-2.91%) | 2,255,948 |
| 14 May 2014 | CNY | 19.945 | 20.2 | 19.535 | 19.75 | 19.75 | -0.295 (-1.47%) | 1,114,440 |
| 13 May 2014 | CNY | 20.02 | 20.345 | 19.955 | 20.045 | 20.045 | -0.1 (-0.50%) | 693,340 |
| 12 May 2014 | CNY | 20.35 | 20.5 | 19.92 | 20.145 | 20.145 | +0.195 (+0.98%) | 1,405,150 |
| 9 May 2014 | CNY | 20.225 | 20.4 | 19.805 | 19.95 | 19.95 | -0.375 (-1.85%) | 2,184,698 |
| 8 May 2014 | CNY | 20.23 | 20.55 | 20 | 20.325 | 20.325 | +0.095 (+0.47%) | 1,204,760 |
| 7 May 2014 | CNY | 20.85 | 20.85 | 20.1 | 20.23 | 20.23 | -0.645 (-3.09%) | 1,028,130 |
| 6 May 2014 | CNY | 20.55 | 20.94 | 20.55 | 20.875 | 20.875 | +0.295 (+1.43%) | 1,215,878 |
| 5 May 2014 | CNY | 20.545 | 20.735 | 20.4 | 20.58 | 20.58 | +0.03 (+0.15%) | 919,336 |
| 30 Apr 2014 | CNY | 20.23 | 20.685 | 20.23 | 20.55 | 20.55 | +0.32 (+1.58%) | 995,912 |
| 29 Apr 2014 | CNY | 19.9 | 20.595 | 19.9 | 20.23 | 20.23 | +0.055 (+0.27%) | 1,169,996 |
| 28 Apr 2014 | CNY | 19.6 | 20.65 | 19.6 | 20.175 | 20.175 | +0.13 (+0.65%) | 1,841,088 |
| 25 Apr 2014 | CNY | 20.805 | 20.875 | 20.045 | 20.045 | 20.045 | -0.83 (-3.98%) | 1,562,320 |
