| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 10.2611 | 10.7333 | 10.2278 | 10.5389 | 10.5389 | +0.278 (+2.71%) | 5,834,485 |
| 21 May 2014 | CNY | 10 | 10.3056 | 9.8611 | 10.2611 | 10.2611 | +0.272 (+2.73%) | 2,808,847 |
| 20 May 2014 | CNY | 10.0444 | 10.1944 | 9.9222 | 9.9889 | 9.9889 | +0.083 (+0.84%) | 1,876,289 |
| 19 May 2014 | CNY | 9.8778 | 10.0556 | 9.6722 | 9.9056 | 9.9056 | +0.028 (+0.28%) | 1,539,039 |
| 16 May 2014 | CNY | 10.2222 | 10.2222 | 9.7389 | 9.8778 | 9.8778 | -0.339 (-3.32%) | 2,818,508 |
| 15 May 2014 | CNY | 9.9556 | 10.5444 | 9.9556 | 10.2167 | 10.2167 | +0.272 (+2.74%) | 5,592,438 |
| 14 May 2014 | CNY | 9.9 | 9.9833 | 9.8 | 9.9444 | 9.9444 | +0.044 (+0.45%) | 1,215,637 |
| 13 May 2014 | CNY | 9.8056 | 10.0556 | 9.75 | 9.9 | 9.9 | +0.078 (+0.79%) | 2,014,882 |
| 12 May 2014 | CNY | 9.8222 | 9.8333 | 9.55 | 9.8222 | 9.8222 | +0.211 (+2.20%) | 2,265,678 |
| 9 May 2014 | CNY | 9.9556 | 9.9556 | 9.6111 | 9.6111 | 9.6111 | -0.311 (-3.14%) | 1,745,740 |
| 8 May 2014 | CNY | 9.8944 | 10.0944 | 9.8889 | 9.9222 | 9.9222 | -0.056 (-0.56%) | 1,128,864 |
| 7 May 2014 | CNY | 10.3056 | 10.3222 | 9.9778 | 9.9778 | 9.9778 | -0.344 (-3.34%) | 1,451,372 |
| 6 May 2014 | CNY | 10.2778 | 10.4722 | 10.2778 | 10.3222 | 10.3222 | +0.089 (+0.87%) | 1,493,136 |
| 5 May 2014 | CNY | 10.1389 | 10.25 | 10.0556 | 10.2333 | 10.2333 | +0.111 (+1.10%) | 1,054,737 |
| 30 Apr 2014 | CNY | 9.9722 | 10.1611 | 9.9722 | 10.1222 | 10.1222 | +0.178 (+1.79%) | 985,797 |
| 29 Apr 2014 | CNY | 9.7222 | 9.9778 | 9.6778 | 9.9444 | 9.9444 | +0.194 (+1.99%) | 1,212,895 |
| 28 Apr 2014 | CNY | 10.0556 | 10.1222 | 9.7278 | 9.75 | 9.75 | -0.433 (-4.26%) | 2,017,191 |
| 25 Apr 2014 | CNY | 10.9778 | 10.9889 | 10.1778 | 10.1833 | 10.1833 | -0.794 (-7.24%) | 3,637,006 |
| 24 Apr 2014 | CNY | 11.3222 | 11.35 | 10.9722 | 10.9778 | 10.9778 | -0.322 (-2.85%) | 2,274,413 |
| 23 Apr 2014 | CNY | 11.3889 | 11.4333 | 11.2778 | 11.3 | 11.3 | -0.033 (-0.29%) | 1,169,031 |
| 22 Apr 2014 | CNY | 11.5833 | 11.6667 | 11.2222 | 11.3333 | 11.3333 | -0.25 (-2.16%) | 2,294,677 |
| 21 Apr 2014 | CNY | 11.7778 | 11.9056 | 11.5389 | 11.5833 | 11.5833 | -0.344 (-2.89%) | 3,085,716 |
| 18 Apr 2014 | CNY | 11.5833 | 11.9444 | 11.5833 | 11.9278 | 11.9278 | +0.361 (+3.12%) | 4,046,747 |
| 17 Apr 2014 | CNY | 11.6 | 11.7667 | 11.55 | 11.5667 | 11.5667 | -0.033 (-0.29%) | 1,728,210 |
| 16 Apr 2014 | CNY | 11.6944 | 11.8111 | 11.5056 | 11.6 | 11.6 | -0.122 (-1.04%) | 1,592,391 |
| 15 Apr 2014 | CNY | 11.9444 | 11.9444 | 11.6556 | 11.7222 | 11.7222 | -0.156 (-1.31%) | 1,911,718 |
| 14 Apr 2014 | CNY | 11.6333 | 11.9167 | 11.6111 | 11.8778 | 11.8778 | +0.161 (+1.37%) | 2,587,089 |
| 11 Apr 2014 | CNY | 11.6111 | 11.7667 | 11.2833 | 11.7167 | 11.7167 | +0.072 (+0.62%) | 3,223,872 |
| 10 Apr 2014 | CNY | 11.6556 | 11.9889 | 11.6111 | 11.6444 | 11.6444 | -0.144 (-1.23%) | 4,216,167 |
| 9 Apr 2014 | CNY | 11.4167 | 11.8056 | 11.4167 | 11.7889 | 11.7889 | +0.283 (+2.46%) | 3,746,368 |
