| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2014 | CNY | 13.93 | 14.07 | 13.55 | 13.85 | 13.85 | -0.3 (-2.12%) | 5,451,809 |
| 29 May 2014 | CNY | 13.17 | 14.3 | 13.02 | 14.15 | 14.15 | +1.04 (+7.93%) | 8,995,613 |
| 28 May 2014 | CNY | 13.03 | 13.2 | 12.88 | 13.11 | 13.11 | +0.01 (+0.08%) | 3,760,949 |
| 27 May 2014 | CNY | 13.23 | 13.65 | 13.02 | 13.1 | 13.1 | -0.14 (-1.06%) | 7,565,529 |
| 26 May 2014 | CNY | 13.18 | 13.56 | 12.91 | 13.24 | 13.24 | +0.15 (+1.15%) | 7,909,170 |
| 23 May 2014 | CNY | 12.38 | 13.34 | 12.26 | 13.09 | 13.09 | +0.62 (+4.97%) | 11,076,415 |
| 22 May 2014 | CNY | 11.81 | 12.52 | 11.69 | 12.47 | 12.47 | +0.61 (+5.14%) | 6,684,194 |
| 21 May 2014 | CNY | 11.55 | 11.93 | 11.54 | 11.86 | 11.86 | +0.17 (+1.45%) | 4,052,056 |
| 20 May 2014 | CNY | 12.23 | 12.74 | 11.45 | 11.69 | 11.69 | -0.46 (-3.79%) | 8,732,136 |
| 19 May 2014 | CNY | 12.3 | 12.58 | 12.08 | 12.15 | 12.15 | -0.26 (-2.10%) | 2,893,933 |
| 16 May 2014 | CNY | 11.81 | 12.55 | 11.73 | 12.41 | 12.41 | +0.5 (+4.20%) | 6,565,935 |
| 15 May 2014 | CNY | 12.11 | 12.29 | 11.82 | 11.91 | 11.91 | -0.35 (-2.85%) | 3,827,105 |
| 14 May 2014 | CNY | 12.17 | 12.33 | 11.91 | 12.26 | 12.26 | -0.08 (-0.65%) | 3,824,235 |
| 13 May 2014 | CNY | 12.2 | 12.77 | 12.1 | 12.34 | 12.34 | +0.15 (+1.23%) | 6,951,060 |
| 12 May 2014 | CNY | 11.33 | 12.28 | 11.33 | 12.19 | 12.19 | +0.69 (+6%) | 6,540,082 |
| 9 May 2014 | CNY | 11.6 | 11.9 | 11.41 | 11.5 | 11.5 | -0.3 (-2.54%) | 4,044,762 |
| 8 May 2014 | CNY | 11.32 | 11.99 | 11.26 | 11.8 | 11.8 | +0.33 (+2.88%) | 8,199,026 |
| 7 May 2014 | CNY | 10.83 | 11.84 | 10.53 | 11.47 | 11.47 | +0.57 (+5.23%) | 8,186,366 |
| 6 May 2014 | CNY | 11 | 11.2 | 10.88 | 10.9 | 10.9 | -0.1 (-0.91%) | 3,800,382 |
| 5 May 2014 | CNY | 10.75 | 11.09 | 10.64 | 11 | 11 | +0.19 (+1.76%) | 5,911,873 |
| 30 Apr 2014 | CNY | 10.37 | 10.92 | 10.32 | 10.81 | 10.81 | +0.43 (+4.14%) | 5,750,239 |
| 29 Apr 2014 | CNY | 9.83 | 10.45 | 9.77 | 10.38 | 10.38 | +0.55 (+5.60%) | 4,485,205 |
| 28 Apr 2014 | CNY | 9.5 | 9.84 | 9.42 | 9.83 | 9.83 | +0.22 (+2.29%) | 3,030,721 |
| 25 Apr 2014 | CNY | 10.07 | 10.16 | 9.53 | 9.61 | 9.61 | -0.46 (-4.57%) | 2,810,783 |
| 24 Apr 2014 | CNY | 10.18 | 10.18 | 9.95 | 10.07 | 10.07 | -0.12 (-1.18%) | 1,858,230 |
| 23 Apr 2014 | CNY | 10.16 | 10.26 | 10.04 | 10.19 | 10.19 | +0.03 (+0.30%) | 2,267,772 |
| 22 Apr 2014 | CNY | 10.28 | 10.43 | 9.96 | 10.16 | 10.16 | -0.1 (-0.97%) | 3,972,068 |
| 21 Apr 2014 | CNY | 10.75 | 10.75 | 10.19 | 10.26 | 10.26 | -0.52 (-4.82%) | 4,415,660 |
| 18 Apr 2014 | CNY | 10.71 | 10.88 | 10.7 | 10.78 | 10.78 | 0.0 (0.0%) | 2,079,081 |
| 17 Apr 2014 | CNY | 10.78 | 10.88 | 10.68 | 10.78 | 10.78 | -0.02 (-0.19%) | 2,081,350 |
