| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2014 | CNY | 10.4668 | 10.5195 | 10.3691 | 10.3691 | 10.3691 | -0.117 (-1.12%) | 2,647,121 |
| 7 May 2014 | CNY | 10.4531 | 10.6836 | 10.3223 | 10.4863 | 10.4863 | -0.004 (-0.04%) | 4,953,466 |
| 6 May 2014 | CNY | 10.2559 | 10.6387 | 10.2246 | 10.4902 | 10.4902 | +0.193 (+1.88%) | 5,139,194 |
| 5 May 2014 | CNY | 10.0195 | 10.3262 | 9.9668 | 10.2969 | 10.2969 | +0.236 (+2.35%) | 2,859,704 |
| 30 Apr 2014 | CNY | 9.9688 | 10.127 | 9.9258 | 10.0606 | 10.0606 | +0.088 (+0.88%) | 2,622,545 |
| 29 Apr 2014 | CNY | 9.7656 | 9.9883 | 9.7344 | 9.9727 | 9.9727 | +0.197 (+2.02%) | 2,779,376 |
| 28 Apr 2014 | CNY | 10.2637 | 10.3477 | 9.7734 | 9.7754 | 9.7754 | -0.592 (-5.71%) | 5,115,095 |
| 25 Apr 2014 | CNY | 10.6445 | 10.7031 | 10.3672 | 10.3672 | 10.3672 | -0.293 (-2.75%) | 3,596,851 |
| 24 Apr 2014 | CNY | 10.8809 | 10.9297 | 10.5566 | 10.6602 | 10.6602 | -0.268 (-2.45%) | 3,251,737 |
| 23 Apr 2014 | CNY | 10.8359 | 11.0156 | 10.7441 | 10.9277 | 10.9277 | +0.098 (+0.90%) | 2,496,046 |
| 22 Apr 2014 | CNY | 11.1797 | 11.2266 | 10.7188 | 10.8301 | 10.8301 | -0.342 (-3.06%) | 4,483,072 |
| 21 Apr 2014 | CNY | 11.0332 | 11.3926 | 10.9961 | 11.1719 | 11.1719 | +0.008 (+0.07%) | 5,133,568 |
| 18 Apr 2014 | CNY | 10.9453 | 11.1816 | 10.8398 | 11.1641 | 11.1641 | +0.168 (+1.53%) | 3,587,276 |
| 17 Apr 2014 | CNY | 10.7383 | 11.0723 | 10.709 | 10.9961 | 10.9961 | +0.277 (+2.59%) | 3,846,512 |
| 16 Apr 2014 | CNY | 10.8984 | 10.9922 | 10.6543 | 10.7188 | 10.7188 | -0.211 (-1.93%) | 3,181,864 |
| 15 Apr 2014 | CNY | 10.9375 | 11.0195 | 10.9043 | 10.9297 | 10.9297 | -0.027 (-0.25%) | 2,450,309 |
| 14 Apr 2014 | CNY | 10.8594 | 10.9824 | 10.7422 | 10.957 | 10.957 | +0.137 (+1.26%) | 2,697,958 |
| 11 Apr 2014 | CNY | 11.0547 | 11.0547 | 10.7676 | 10.8203 | 10.8203 | -0.297 (-2.67%) | 4,818,396 |
| 10 Apr 2014 | CNY | 11.291 | 11.4824 | 11.0859 | 11.1172 | 11.1172 | -0.17 (-1.51%) | 6,693,826 |
| 9 Apr 2014 | CNY | 10.9473 | 11.3984 | 10.9453 | 11.2871 | 11.2871 | +0.231 (+2.08%) | 6,663,147 |
| 8 Apr 2014 | CNY | 10.7227 | 11.1504 | 10.6309 | 11.0566 | 11.0566 | +0.279 (+2.59%) | 5,425,976 |
| 4 Apr 2014 | CNY | 10.7129 | 10.8301 | 10.625 | 10.7773 | 10.7773 | +0.01 (+0.09%) | 2,937,303 |
| 3 Apr 2014 | CNY | 10.8691 | 10.9727 | 10.709 | 10.7676 | 10.7676 | -0.092 (-0.85%) | 4,162,539 |
| 2 Apr 2014 | CNY | 10.8066 | 10.9102 | 10.6152 | 10.8594 | 10.8594 | -0.025 (-0.23%) | 5,264,092 |
| 1 Apr 2014 | CNY | 10.5371 | 10.9766 | 10.5273 | 10.8848 | 10.8848 | +0.397 (+3.78%) | 5,964,395 |
| 31 Mar 2014 | CNY | 10.5273 | 10.6797 | 10.3731 | 10.4883 | 10.4883 | -0.066 (-0.63%) | 4,432,604 |
| 28 Mar 2014 | CNY | 10.6602 | 10.9082 | 10.293 | 10.5547 | 10.5547 | -0.092 (-0.86%) | 8,227,712 |
| 27 Mar 2014 | CNY | 11.2461 | 11.2481 | 10.6465 | 10.6465 | 10.6465 | -0.604 (-5.36%) | 6,869,795 |
| 26 Mar 2014 | CNY | 11.1816 | 11.4082 | 11.1738 | 11.25 | 11.25 | +0.078 (+0.70%) | 4,388,413 |
| 25 Mar 2014 | CNY | 11.2285 | 11.3848 | 11.0898 | 11.1719 | 11.1719 | -0.123 (-1.09%) | 4,926,182 |
