| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | CNY | 13.8462 | 14.4151 | 13.746 | 14.2922 | 14.2922 | +0.546 (+3.97%) | 5,375,224 |
| 9 Jun 2014 | CNY | 14.1329 | 14.2376 | 13.746 | 13.746 | 13.746 | -0.341 (-2.42%) | 2,659,231 |
| 6 Jun 2014 | CNY | 14.0419 | 14.2422 | 13.9782 | 14.0874 | 14.0874 | +0.045 (+0.32%) | 3,607,939 |
| 5 Jun 2014 | CNY | 13.8826 | 14.0464 | 13.7005 | 14.0419 | 14.0419 | +0.096 (+0.69%) | 3,125,911 |
| 4 Jun 2014 | CNY | 13.828 | 14.2877 | 13.7369 | 13.9463 | 13.9463 | +0.059 (+0.43%) | 3,891,647 |
| 3 Jun 2014 | CNY | 14.0419 | 14.0692 | 13.8143 | 13.8871 | 13.8871 | -0.155 (-1.10%) | 2,366,349 |
| 30 May 2014 | CNY | 13.9235 | 14.2194 | 13.8917 | 14.0419 | 14.0419 | +0.118 (+0.85%) | 4,013,147 |
| 29 May 2014 | CNY | 14.1648 | 14.2422 | 13.8871 | 13.9235 | 13.9235 | -0.264 (-1.86%) | 4,617,744 |
| 28 May 2014 | CNY | 13.746 | 14.3104 | 13.7096 | 14.1875 | 14.1875 | +0.464 (+3.38%) | 6,090,312 |
| 27 May 2014 | CNY | 13.8917 | 14.1056 | 13.7051 | 13.7233 | 13.7233 | -0.305 (-2.17%) | 3,268,641 |
| 26 May 2014 | CNY | 14.0919 | 14.2604 | 13.8871 | 14.0282 | 14.0282 | -0.082 (-0.58%) | 4,499,576 |
| 23 May 2014 | CNY | 13.5002 | 14.1102 | 13.4547 | 14.1102 | 14.1102 | +0.592 (+4.38%) | 5,768,930 |
| 22 May 2014 | CNY | 13.8371 | 14.0965 | 13.4502 | 13.5184 | 13.5184 | -0.341 (-2.46%) | 4,865,361 |
| 21 May 2014 | CNY | 13.4274 | 13.8871 | 13.3819 | 13.8598 | 13.8598 | +0.218 (+1.60%) | 5,363,533 |
| 20 May 2014 | CNY | 13.1998 | 14.2604 | 13.1998 | 13.6413 | 13.6413 | +0.678 (+5.23%) | 7,980,292 |
| 19 May 2014 | CNY | 13.0997 | 13.4274 | 12.7765 | 12.9631 | 12.9631 | -0.178 (-1.35%) | 2,934,341 |
| 16 May 2014 | CNY | 12.8266 | 13.3591 | 12.7674 | 13.1407 | 13.1407 | +0.137 (+1.05%) | 4,869,408 |
| 15 May 2014 | CNY | 12.9267 | 13.5002 | 12.8812 | 13.0041 | 13.0041 | -0.068 (-0.52%) | 5,968,113 |
| 14 May 2014 | CNY | 12.7447 | 13.2818 | 12.6582 | 13.0724 | 13.0724 | +0.555 (+4.44%) | 4,649,840 |
| 13 May 2014 | CNY | 12.3669 | 12.8448 | 12.2986 | 12.5171 | 12.5171 | +0.068 (+0.55%) | 2,303,561 |
| 12 May 2014 | CNY | 12.2986 | 12.4989 | 12.0164 | 12.4488 | 12.4488 | +0.296 (+2.43%) | 2,548,825 |
| 9 May 2014 | CNY | 12.5535 | 12.6491 | 11.9254 | 12.1529 | 12.1529 | -0.401 (-3.19%) | 3,248,598 |
| 8 May 2014 | CNY | 12.7447 | 12.9631 | 12.5216 | 12.5535 | 12.5535 | -0.35 (-2.72%) | 2,644,513 |
| 7 May 2014 | CNY | 12.7492 | 13.1816 | 12.4534 | 12.904 | 12.904 | +0.059 (+0.46%) | 4,720,887 |
| 6 May 2014 | CNY | 12.4397 | 13.0496 | 12.3031 | 12.8448 | 12.8448 | +0.405 (+3.26%) | 4,289,936 |
| 5 May 2014 | CNY | 12.0528 | 12.4716 | 11.9345 | 12.4397 | 12.4397 | +0.309 (+2.55%) | 2,042,889 |
| 30 Apr 2014 | CNY | 11.9618 | 12.1438 | 11.8889 | 12.1302 | 12.1302 | +0.045 (+0.38%) | 2,075,385 |
| 29 Apr 2014 | CNY | 11.8298 | 12.0847 | 11.7615 | 12.0847 | 12.0847 | +0.328 (+2.79%) | 2,578,469 |
| 28 Apr 2014 | CNY | 12.5945 | 12.7219 | 11.7478 | 11.7569 | 11.7569 | -0.979 (-7.68%) | 3,711,381 |
| 25 Apr 2014 | CNY | 13.127 | 13.2271 | 12.6491 | 12.7356 | 12.7356 | -0.428 (-3.25%) | 3,290,908 |
