| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 13.01 | 13.105 | 12.865 | 13.015 | 13.015 | +0.005 (+0.04%) | 3,004,838 |
| 21 May 2014 | CNY | 12.85 | 13.05 | 12.755 | 13.01 | 13.01 | +0.01 (+0.08%) | 3,661,806 |
| 20 May 2014 | CNY | 12.905 | 13.13 | 12.88 | 13 | 13 | +0.12 (+0.93%) | 2,906,198 |
| 19 May 2014 | CNY | 13.055 | 13.19 | 12.705 | 12.88 | 12.88 | -0.345 (-2.61%) | 7,067,318 |
| 16 May 2014 | CNY | 13.81 | 13.81 | 13.2 | 13.225 | 13.225 | -0.435 (-3.18%) | 5,913,172 |
| 15 May 2014 | CNY | 13.845 | 13.95 | 13.59 | 13.66 | 13.66 | -0.195 (-1.41%) | 4,236,454 |
| 14 May 2014 | CNY | 13.89 | 13.97 | 13.78 | 13.855 | 13.855 | -0.025 (-0.18%) | 5,812,992 |
| 13 May 2014 | CNY | 13.6 | 13.925 | 13.505 | 13.88 | 13.88 | +0.325 (+2.40%) | 8,933,280 |
| 12 May 2014 | CNY | 13.55 | 13.675 | 13.45 | 13.555 | 13.555 | +0.125 (+0.93%) | 5,670,418 |
| 9 May 2014 | CNY | 13.475 | 13.57 | 13.34 | 13.43 | 13.43 | -0.055 (-0.41%) | 2,744,182 |
| 8 May 2014 | CNY | 13.355 | 13.56 | 13.355 | 13.485 | 13.485 | +0.08 (+0.60%) | 4,157,136 |
| 7 May 2014 | CNY | 13.395 | 13.58 | 13.275 | 13.405 | 13.405 | -0.075 (-0.56%) | 3,853,992 |
| 6 May 2014 | CNY | 13.38 | 13.75 | 13.35 | 13.48 | 13.48 | +0.12 (+0.90%) | 10,414,302 |
| 5 May 2014 | CNY | 13.245 | 13.495 | 13.085 | 13.36 | 13.36 | +0.03 (+0.23%) | 4,819,544 |
| 30 Apr 2014 | CNY | 13.1 | 13.55 | 13.1 | 13.33 | 13.33 | +0.08 (+0.60%) | 5,756,696 |
| 29 Apr 2014 | CNY | 13.27 | 13.415 | 13.125 | 13.25 | 13.25 | +0.115 (+0.88%) | 4,991,064 |
| 28 Apr 2014 | CNY | 13.4 | 13.585 | 13.03 | 13.135 | 13.135 | -0.3 (-2.23%) | 8,228,564 |
| 25 Apr 2014 | CNY | 13.455 | 13.635 | 13.43 | 13.435 | 13.435 | -0.025 (-0.19%) | 8,506,608 |
| 24 Apr 2014 | CNY | 13.34 | 13.52 | 13.24 | 13.46 | 13.46 | +0.13 (+0.98%) | 4,845,678 |
| 23 Apr 2014 | CNY | 13.43 | 13.545 | 13.215 | 13.33 | 13.33 | -0.115 (-0.86%) | 3,950,122 |
| 22 Apr 2014 | CNY | 13.525 | 13.705 | 13.25 | 13.445 | 13.445 | -0.25 (-1.83%) | 7,195,058 |
| 21 Apr 2014 | CNY | 13.425 | 13.79 | 13.375 | 13.695 | 13.695 | +0.21 (+1.56%) | 11,454,334 |
| 18 Apr 2014 | CNY | 13.405 | 13.625 | 13.35 | 13.485 | 13.485 | 0.0 (0.0%) | 4,357,514 |
| 17 Apr 2014 | CNY | 13.66 | 13.72 | 13.31 | 13.485 | 13.485 | -0.135 (-0.99%) | 6,798,906 |
| 16 Apr 2014 | CNY | 13.72 | 13.775 | 13.535 | 13.62 | 13.62 | -0.125 (-0.91%) | 6,526,932 |
| 15 Apr 2014 | CNY | 13.665 | 13.785 | 13.575 | 13.745 | 13.745 | +0.08 (+0.59%) | 10,008,516 |
| 14 Apr 2014 | CNY | 13.84 | 13.95 | 13.56 | 13.665 | 13.665 | -0.175 (-1.26%) | 8,991,218 |
| 11 Apr 2014 | CNY | 13.7 | 14.04 | 13.685 | 13.84 | 13.84 | +0.17 (+1.24%) | 10,901,170 |
| 10 Apr 2014 | CNY | 13.84 | 13.925 | 13.6 | 13.67 | 13.67 | -0.23 (-1.65%) | 10,890,008 |
| 9 Apr 2014 | CNY | 14.125 | 14.125 | 13.65 | 13.9 | 13.9 | -0.1 (-0.71%) | 16,123,938 |
