| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2014 | CNY | 15.52 | 15.5667 | 15.2267 | 15.3333 | 15.3333 | -0.513 (-3.24%) | 4,707,744 |
| 13 May 2014 | CNY | 15.08 | 16.5733 | 14.9133 | 15.8467 | 15.8467 | +0.78 (+5.18%) | 8,488,629 |
| 12 May 2014 | CNY | 14.8067 | 15.1267 | 14.5667 | 15.0667 | 15.0667 | +0.293 (+1.99%) | 3,308,019 |
| 9 May 2014 | CNY | 14.76 | 15.0867 | 14.54 | 14.7733 | 14.7733 | +0.033 (+0.23%) | 2,917,249 |
| 8 May 2014 | CNY | 14.7133 | 15.3 | 14.6 | 14.74 | 14.74 | -0.227 (-1.51%) | 3,252,658 |
| 7 May 2014 | CNY | 15.3533 | 15.58 | 14.9667 | 14.9667 | 14.9667 | -0.633 (-4.06%) | 4,014,507 |
| 6 May 2014 | CNY | 15.4667 | 15.9933 | 15.34 | 15.6 | 15.6 | +0.047 (+0.30%) | 5,221,311 |
| 5 May 2014 | CNY | 15.16 | 15.6467 | 14.86 | 15.5533 | 15.5533 | +0.287 (+1.88%) | 4,537,470 |
| 30 Apr 2014 | CNY | 15.6667 | 15.7667 | 15.2067 | 15.2667 | 15.2667 | -0.6 (-3.78%) | 5,757,123 |
| 29 Apr 2014 | CNY | 15.3933 | 16.1333 | 14.3867 | 15.8667 | 15.8667 | +0.473 (+3.08%) | 8,109,907 |
| 28 Apr 2014 | CNY | 16.9467 | 16.9467 | 15.3933 | 15.3933 | 15.3933 | -1.713 (-10.02%) | 8,077,225 |
| 25 Apr 2014 | CNY | 17.2667 | 17.9867 | 17.08 | 17.1067 | 17.1067 | +0.42 (+2.52%) | 15,556,909 |
| 24 Apr 2014 | CNY | 15.2467 | 16.6867 | 14.9333 | 16.6867 | 16.6867 | +1.52 (+10.02%) | 6,505,227 |
| 23 Apr 2014 | CNY | 15.3333 | 15.4533 | 15.0733 | 15.1667 | 15.1667 | -0.233 (-1.51%) | 1,899,187 |
| 22 Apr 2014 | CNY | 16.0067 | 16.1867 | 14.8133 | 15.4 | 15.4 | -0.713 (-4.43%) | 5,177,002 |
| 21 Apr 2014 | CNY | 16.5267 | 16.6533 | 16.08 | 16.1133 | 16.1133 | -0.447 (-2.70%) | 3,084,762 |
| 18 Apr 2014 | CNY | 16.52 | 16.6467 | 16.3333 | 16.56 | 16.56 | +0.047 (+0.28%) | 2,309,823 |
| 17 Apr 2014 | CNY | 16.2667 | 16.5867 | 16.2067 | 16.5133 | 16.5133 | +0.253 (+1.56%) | 2,615,014 |
| 16 Apr 2014 | CNY | 16.3 | 16.4733 | 16.1867 | 16.26 | 16.26 | -0.053 (-0.33%) | 1,998,277 |
| 15 Apr 2014 | CNY | 16.54 | 16.5733 | 16.18 | 16.3133 | 16.3133 | -0.26 (-1.57%) | 2,955,399 |
| 14 Apr 2014 | CNY | 16.3333 | 16.78 | 16.3 | 16.5733 | 16.5733 | +0.173 (+1.06%) | 3,209,367 |
| 11 Apr 2014 | CNY | 16.6733 | 16.8667 | 16.3667 | 16.4 | 16.4 | -0.6 (-3.53%) | 4,514,166 |
| 10 Apr 2014 | CNY | 17.4667 | 17.5667 | 16.9467 | 17 | 17 | -0.587 (-3.34%) | 7,204,269 |
| 9 Apr 2014 | CNY | 16.7467 | 17.7867 | 16.7467 | 17.5867 | 17.5867 | +0.827 (+4.93%) | 8,305,357 |
| 8 Apr 2014 | CNY | 16.34 | 16.8133 | 16.1333 | 16.76 | 16.76 | +0.08 (+0.48%) | 4,267,120 |
| 4 Apr 2014 | CNY | 16.3267 | 16.8533 | 16.18 | 16.68 | 16.68 | +0.327 (+2.00%) | 5,254,066 |
| 3 Apr 2014 | CNY | 15.9133 | 16.7533 | 15.74 | 16.3533 | 16.3533 | +0.367 (+2.29%) | 5,945,661 |
| 2 Apr 2014 | CNY | 16.3667 | 16.5133 | 15.6533 | 15.9867 | 15.9867 | -0.46 (-2.80%) | 5,096,910 |
| 1 Apr 2014 | CNY | 16.0333 | 16.4467 | 15.94 | 16.4467 | 16.4467 | +0.567 (+3.57%) | 4,905,118 |
| 31 Mar 2014 | CNY | 16.14 | 16.3267 | 15.6 | 15.88 | 15.88 | -0.207 (-1.28%) | 4,198,845 |
