| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2014 | CNY | 14.4389 | 15.0833 | 14.4389 | 14.5111 | 14.5111 | +0.05 (+0.35%) | 10,293,696 |
| 19 May 2014 | CNY | 13.9278 | 14.7167 | 13.6222 | 14.4611 | 14.4611 | +0.794 (+5.81%) | 8,635,311 |
| 16 May 2014 | CNY | 13.8056 | 13.9667 | 13.1667 | 13.6667 | 13.6667 | -0.3 (-2.15%) | 5,354,946 |
| 15 May 2014 | CNY | 13.7222 | 14.1667 | 13.4667 | 13.9667 | 13.9667 | +0.239 (+1.74%) | 6,039,342 |
| 14 May 2014 | CNY | 13.4556 | 13.8222 | 13.4167 | 13.7278 | 13.7278 | +0.128 (+0.94%) | 3,697,621 |
| 13 May 2014 | CNY | 13.4333 | 13.8833 | 13.4 | 13.6 | 13.6 | +0.072 (+0.53%) | 4,160,898 |
| 12 May 2014 | CNY | 13.6111 | 13.75 | 12.8333 | 13.5278 | 13.5278 | -0.089 (-0.65%) | 7,757,242 |
| 9 May 2014 | CNY | 14.2889 | 14.3611 | 13.2444 | 13.6167 | 13.6167 | -0.706 (-4.93%) | 5,751,369 |
| 8 May 2014 | CNY | 14.3111 | 14.6389 | 13.9556 | 14.3222 | 14.3222 | +10.294 (+255.51%) | 6,200,474 |
| 8 May 2014 |
|
|||||||
| 7 May 2014 | CNY | 14.4444 | 14.7917 | 14.3056 | 14.5028 | 14.5028 | -0.053 (-0.36%) | 5,515,081 |
| 6 May 2014 | CNY | 14.4444 | 14.9167 | 14.4056 | 14.5556 | 14.5556 | +0.05 (+0.34%) | 7,694,046 |
| 5 May 2014 | CNY | 14.125 | 14.6861 | 13.9944 | 14.5056 | 14.5056 | +0.372 (+2.63%) | 6,620,749 |
| 30 Apr 2014 | CNY | 14.2556 | 14.7111 | 14.0278 | 14.1333 | 14.1333 | -0.283 (-1.97%) | 8,432,377 |
| 29 Apr 2014 | CNY | 14.0083 | 14.9972 | 13.875 | 14.4167 | 14.4167 | +0.556 (+4.01%) | 8,601,346 |
| 28 Apr 2014 | CNY | 13.9056 | 14.2778 | 13.4167 | 13.8611 | 13.8611 | -0.583 (-4.04%) | 6,732,108 |
| 25 Apr 2014 | CNY | 14.3278 | 14.5611 | 13.9444 | 14.4444 | 14.4444 | -0.081 (-0.55%) | 12,058,513 |
| 24 Apr 2014 | CNY | 14.7222 | 14.8056 | 14.2472 | 14.525 | 14.525 | -0.383 (-2.57%) | 10,978,866 |
| 23 Apr 2014 | CNY | 14.8556 | 15.0778 | 14.5556 | 14.9083 | 14.9083 | +0.017 (+0.11%) | 9,711,662 |
| 22 Apr 2014 | CNY | 14.2694 | 14.9444 | 14.1667 | 14.8917 | 14.8917 | +0.475 (+3.29%) | 14,354,658 |
| 21 Apr 2014 | CNY | 14.4722 | 15.4306 | 14.3889 | 14.4167 | 14.4167 | -0.305 (-2.08%) | 20,624,918 |
| 18 Apr 2014 | CNY | 13.7528 | 14.7583 | 13.5833 | 14.7222 | 14.7222 | +0.861 (+6.21%) | 18,450,831 |
| 17 Apr 2014 | CNY | 13.7222 | 14.3028 | 13.5194 | 13.8611 | 13.8611 | +0.283 (+2.09%) | 11,827,328 |
| 16 Apr 2014 | CNY | 13.8333 | 13.8333 | 13.3944 | 13.5778 | 13.5778 | -0.478 (-3.40%) | 16,074,741 |
| 15 Apr 2014 | CNY | 13.8861 | 14.6083 | 13.8417 | 14.0556 | 14.0556 | +0.039 (+0.28%) | 25,605,694 |
| 14 Apr 2014 | CNY | 12.9639 | 14.2222 | 12.9583 | 14.0167 | 14.0167 | +0.975 (+7.48%) | 28,335,470 |
| 11 Apr 2014 | CNY | 12.7139 | 13.5139 | 12.6028 | 13.0417 | 13.0417 | +0.328 (+2.58%) | 29,433,628 |
| 10 Apr 2014 | CNY | 12.9028 | 13.1611 | 12.6667 | 12.7139 | 12.7139 | -0.311 (-2.39%) | 25,828,927 |
| 9 Apr 2014 | CNY | 13.7778 | 13.8278 | 12.725 | 13.025 | 13.025 | +0.089 (+0.69%) | 40,269,747 |
| 8 Apr 2014 | CNY | 12.5 | 12.9361 | 12.2917 | 12.9361 | 12.9361 | +1.175 (+9.99%) | 33,892,869 |
| 4 Apr 2014 | CNY | 11.7611 | 11.7611 | 11.7611 | 11.7611 | 11.7611 | +1.069 (+10.00%) | 3,036,146 |
