| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2014 | CNY | 10.79 | 10.95 | 10.58 | 10.58 | 10.58 | -0.31 (-2.85%) | 1,872,638 |
| 24 Apr 2014 | CNY | 10.79 | 10.89 | 10.48 | 10.89 | 10.89 | +0.06 (+0.55%) | 4,294,280 |
| 23 Apr 2014 | CNY | 11.23 | 11.23 | 10.8 | 10.83 | 10.83 | -0.39 (-3.48%) | 2,520,877 |
| 22 Apr 2014 | CNY | 11.79 | 11.88 | 11.01 | 11.22 | 11.22 | -0.53 (-4.51%) | 3,383,811 |
| 21 Apr 2014 | CNY | 12.12 | 12.2 | 11.7 | 11.75 | 11.75 | -0.5 (-4.08%) | 2,817,458 |
| 18 Apr 2014 | CNY | 12.05 | 12.3 | 11.98 | 12.25 | 12.25 | +0.22 (+1.83%) | 3,298,728 |
| 17 Apr 2014 | CNY | 12.02 | 12.17 | 11.97 | 12.03 | 12.03 | +0.01 (+0.08%) | 1,760,673 |
| 16 Apr 2014 | CNY | 12.07 | 12.08 | 11.79 | 12.02 | 12.02 | -0.07 (-0.58%) | 2,383,298 |
| 15 Apr 2014 | CNY | 11.85 | 12.34 | 11.76 | 12.09 | 12.09 | +0.3 (+2.54%) | 4,859,453 |
| 14 Apr 2014 | CNY | 11.56 | 11.84 | 11.52 | 11.79 | 11.79 | +0.24 (+2.08%) | 2,259,449 |
| 11 Apr 2014 | CNY | 11.75 | 11.75 | 11.4 | 11.55 | 11.55 | -0.38 (-3.19%) | 3,921,566 |
| 10 Apr 2014 | CNY | 12.07 | 12.17 | 11.82 | 11.93 | 11.93 | -0.02 (-0.17%) | 4,772,602 |
| 9 Apr 2014 | CNY | 11.6 | 12.15 | 11.52 | 11.95 | 11.95 | +0.37 (+3.20%) | 4,903,171 |
| 8 Apr 2014 | CNY | 11.5 | 11.66 | 11.22 | 11.58 | 11.58 | -0.25 (-2.11%) | 4,240,671 |
| 4 Apr 2014 | CNY | 11.78 | 11.93 | 11.61 | 11.83 | 11.83 | -0.04 (-0.34%) | 3,087,988 |
| 3 Apr 2014 | CNY | 12.17 | 12.37 | 11.81 | 11.87 | 11.87 | -0.35 (-2.86%) | 2,932,273 |
| 2 Apr 2014 | CNY | 12.09 | 12.34 | 11.84 | 12.22 | 12.22 | +0.03 (+0.25%) | 4,084,694 |
| 1 Apr 2014 | CNY | 11.4 | 12.21 | 11.4 | 12.19 | 12.19 | +0.68 (+5.91%) | 4,873,382 |
| 31 Mar 2014 | CNY | 11.99 | 12.22 | 11.39 | 11.51 | 11.51 | -0.49 (-4.08%) | 4,096,660 |
| 28 Mar 2014 | CNY | 12.68 | 12.72 | 11.78 | 12 | 12 | -0.76 (-5.96%) | 5,616,825 |
| 27 Mar 2014 | CNY | 13.55 | 13.6 | 12.48 | 12.76 | 12.76 | -0.87 (-6.38%) | 8,059,250 |
| 26 Mar 2014 | CNY | 13.35 | 13.69 | 13.1 | 13.63 | 13.63 | +0.31 (+2.33%) | 3,615,994 |
| 25 Mar 2014 | CNY | 13.99 | 14.09 | 12.97 | 13.32 | 13.32 | -0.62 (-4.45%) | 7,865,784 |
| 24 Mar 2014 | CNY | 13.97 | 14.19 | 13.56 | 13.94 | 13.94 | -0.14 (-0.99%) | 6,034,607 |
| 21 Mar 2014 | CNY | 14.3 | 14.3 | 13.64 | 14.08 | 14.08 | -0.56 (-3.83%) | 7,315,124 |
| 20 Mar 2014 | CNY | 15.7 | 15.71 | 14.2 | 14.64 | 14.64 | -1.14 (-7.22%) | 10,038,170 |
| 19 Mar 2014 | CNY | 15 | 15.98 | 14.75 | 15.78 | 15.78 | +0.66 (+4.37%) | 7,209,823 |
| 18 Mar 2014 | CNY | 15.15 | 15.7 | 15.01 | 15.12 | 15.12 | +0.02 (+0.13%) | 5,344,957 |
| 17 Mar 2014 | CNY | 14.98 | 15.25 | 14.61 | 15.1 | 15.1 | +0.09 (+0.60%) | 5,355,367 |
| 14 Mar 2014 | CNY | 14.88 | 15.77 | 14.77 | 15.01 | 15.01 | +0.05 (+0.33%) | 5,381,445 |
