| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2014 | CNY | 14.5231 | 14.5897 | 13.9539 | 14 | 14 | -0.441 (-3.05%) | 4,415,570 |
| 17 Jun 2014 | CNY | 14.5795 | 14.7641 | 14.3846 | 14.441 | 14.441 | -0.395 (-2.66%) | 5,211,885 |
| 16 Jun 2014 | CNY | 14.5897 | 14.8564 | 14.4103 | 14.8359 | 14.8359 | +0.272 (+1.87%) | 9,345,792 |
| 13 Jun 2014 | CNY | 13.841 | 14.7692 | 13.841 | 14.5641 | 14.5641 | +0.749 (+5.42%) | 10,814,670 |
| 12 Jun 2014 | CNY | 13.6769 | 13.8615 | 13.5795 | 13.8154 | 13.8154 | +0.026 (+0.19%) | 4,185,848 |
| 11 Jun 2014 | CNY | 14.1026 | 14.2615 | 13.5795 | 13.7897 | 13.7897 | -0.318 (-2.25%) | 4,935,034 |
| 10 Jun 2014 | CNY | 13.6923 | 14.1795 | 13.5385 | 14.1077 | 14.1077 | +0.415 (+3.03%) | 5,407,201 |
| 9 Jun 2014 | CNY | 13.9744 | 14.1333 | 13.3897 | 13.6923 | 13.6923 | -0.651 (-4.54%) | 7,229,305 |
| 6 Jun 2014 | CNY | 14.3385 | 14.9436 | 14.1539 | 14.3436 | 14.3436 | +0.041 (+0.29%) | 10,377,829 |
| 5 Jun 2014 | CNY | 14.2154 | 14.4 | 14.0564 | 14.3026 | 14.3026 | +0.077 (+0.54%) | 5,457,634 |
| 4 Jun 2014 | CNY | 14.0923 | 14.2821 | 13.9077 | 14.2256 | 14.2256 | +0.123 (+0.87%) | 6,003,291 |
| 3 Jun 2014 | CNY | 14.2769 | 14.2769 | 13.7949 | 14.1026 | 14.1026 | -0.297 (-2.07%) | 7,183,784 |
| 30 May 2014 | CNY | 14.1795 | 14.5282 | 13.9231 | 14.4 | 14.4 | -0.128 (-0.88%) | 12,918,375 |
| 29 May 2014 | CNY | 15.2821 | 15.6154 | 14.2974 | 14.5282 | 14.5282 | -0.344 (-2.31%) | 17,653,135 |
| 28 May 2014 | CNY | 14.318 | 15.1282 | 14.1436 | 14.8718 | 14.8718 | +0.487 (+3.39%) | 15,515,773 |
| 27 May 2014 | CNY | 13.8462 | 14.718 | 13.8205 | 14.3846 | 14.3846 | +0.308 (+2.19%) | 11,067,634 |
| 26 May 2014 | CNY | 13.6923 | 14.4103 | 13.4872 | 14.0769 | 14.0769 | +0.221 (+1.59%) | 13,487,672 |
| 23 May 2014 | CNY | 13.3333 | 14.2769 | 12.718 | 13.8564 | 13.8564 | +0.851 (+6.55%) | 17,943,412 |
| 22 May 2014 | CNY | 11.7949 | 13.0051 | 11.7539 | 13.0051 | 13.0051 | +1.185 (+10.02%) | 7,553,250 |
| 21 May 2014 | CNY | 11.641 | 11.8513 | 11.4359 | 11.8205 | 11.8205 | +0.164 (+1.41%) | 5,761,717 |
| 20 May 2014 | CNY | 11.3641 | 12.0462 | 11.3641 | 11.6564 | 11.6564 | +0.287 (+2.53%) | 8,682,061 |
| 19 May 2014 | CNY | 11.0564 | 11.3795 | 10.9436 | 11.3692 | 11.3692 | +0.323 (+2.92%) | 3,379,763 |
| 16 May 2014 | CNY | 11.5795 | 11.5795 | 10.8974 | 11.0462 | 11.0462 | -0.405 (-3.54%) | 9,503,217 |
| 15 May 2014 | CNY | 12.0256 | 12.1795 | 11.441 | 11.4513 | 11.4513 | -0.646 (-5.34%) | 4,623,568 |
| 14 May 2014 | CNY | 12.0359 | 12.2256 | 12.0051 | 12.0974 | 12.0974 | 0.0 (0.0%) | 1,631,559 |
| 13 May 2014 | CNY | 12.2923 | 12.5026 | 12.0256 | 12.0974 | 12.0974 | -0.246 (-1.99%) | 2,757,847 |
| 12 May 2014 | CNY | 12.2205 | 12.3539 | 11.7333 | 12.3436 | 12.3436 | +0.251 (+2.08%) | 4,436,111 |
| 9 May 2014 | CNY | 12.8205 | 12.9846 | 12.0923 | 12.0923 | 12.0923 | -0.728 (-5.68%) | 4,607,890 |
| 8 May 2014 | CNY | 13.2 | 13.4564 | 12.7949 | 12.8205 | 12.8205 | -0.462 (-3.48%) | 2,758,540 |
| 7 May 2014 | CNY | 13.641 | 13.641 | 13.1795 | 13.2821 | 13.2821 | -0.477 (-3.47%) | 3,487,159 |
