| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2014 | CNY | 13.62 | 13.83 | 13.37 | 13.82 | 13.82 | +0.26 (+1.92%) | 7,284,764 |
| 9 May 2014 | CNY | 14.11 | 14.17 | 13.48 | 13.56 | 13.56 | -0.54 (-3.83%) | 5,534,742 |
| 8 May 2014 | CNY | 14 | 14.43 | 13.88 | 14.1 | 14.1 | 0.0 (0.0%) | 3,831,518 |
| 7 May 2014 | CNY | 14.73 | 14.73 | 14.08 | 14.1 | 14.1 | -0.58 (-3.95%) | 4,574,149 |
| 6 May 2014 | CNY | 14.45 | 14.8 | 14.4 | 14.68 | 14.68 | +0.19 (+1.31%) | 4,788,657 |
| 5 May 2014 | CNY | 14.28 | 14.5 | 14.27 | 14.49 | 14.49 | +0.25 (+1.76%) | 3,980,670 |
| 30 Apr 2014 | CNY | 14.66 | 14.74 | 14.07 | 14.24 | 14.24 | -0.41 (-2.80%) | 7,296,233 |
| 29 Apr 2014 | CNY | 14.55 | 14.73 | 14.15 | 14.65 | 14.65 | +0.04 (+0.27%) | 5,179,277 |
| 28 Apr 2014 | CNY | 14.5 | 14.71 | 13.88 | 14.61 | 14.61 | +0.01 (+0.07%) | 5,942,383 |
| 25 Apr 2014 | CNY | 15.89 | 15.89 | 14.44 | 14.6 | 14.6 | -1.36 (-8.52%) | 13,445,874 |
| 24 Apr 2014 | CNY | 17.12 | 17.15 | 15.84 | 15.96 | 15.96 | -1.06 (-6.23%) | 10,713,167 |
| 23 Apr 2014 | CNY | 17.26 | 17.59 | 16.9 | 17.02 | 17.02 | -0.33 (-1.90%) | 8,729,376 |
| 22 Apr 2014 | CNY | 16.97 | 17.58 | 16.59 | 17.35 | 17.35 | +0.28 (+1.64%) | 13,352,350 |
| 21 Apr 2014 | CNY | 17 | 17.38 | 16.9 | 17.07 | 17.07 | -0.15 (-0.87%) | 6,993,370 |
| 18 Apr 2014 | CNY | 16.39 | 17.5 | 16.28 | 17.22 | 17.22 | +0.75 (+4.55%) | 12,945,442 |
| 17 Apr 2014 | CNY | 16.39 | 16.55 | 16.31 | 16.47 | 16.47 | +0.01 (+0.06%) | 3,538,782 |
| 16 Apr 2014 | CNY | 16 | 16.67 | 15.61 | 16.46 | 16.46 | +0.34 (+2.11%) | 9,629,610 |
| 15 Apr 2014 | CNY | 15.99 | 16.26 | 15.81 | 16.12 | 16.12 | +0.08 (+0.50%) | 5,012,418 |
| 14 Apr 2014 | CNY | 16.3 | 16.33 | 15.75 | 16.04 | 16.04 | -0.11 (-0.68%) | 5,581,122 |
| 11 Apr 2014 | CNY | 16.24 | 16.47 | 16 | 16.15 | 16.15 | -0.09 (-0.55%) | 4,134,503 |
| 10 Apr 2014 | CNY | 16.2 | 16.75 | 16.04 | 16.24 | 16.24 | +0.04 (+0.25%) | 7,807,821 |
| 9 Apr 2014 | CNY | 16.01 | 16.36 | 15.92 | 16.2 | 16.2 | +0.19 (+1.19%) | 5,454,239 |
| 8 Apr 2014 | CNY | 15.75 | 16.14 | 15.45 | 16.01 | 16.01 | +0.05 (+0.31%) | 4,439,780 |
| 4 Apr 2014 | CNY | 16.04 | 16.07 | 15.58 | 15.96 | 15.96 | -0.11 (-0.68%) | 4,956,173 |
| 3 Apr 2014 | CNY | 15.98 | 16.25 | 15.73 | 16.07 | 16.07 | +0.19 (+1.20%) | 4,318,012 |
| 2 Apr 2014 | CNY | 16.03 | 16.27 | 15.58 | 15.88 | 15.88 | -0.13 (-0.81%) | 4,247,076 |
| 1 Apr 2014 | CNY | 15.61 | 16.14 | 15.61 | 16.01 | 16.01 | +0.41 (+2.63%) | 4,864,741 |
| 31 Mar 2014 | CNY | 15.41 | 15.75 | 15.22 | 15.6 | 15.6 | +0.47 (+3.11%) | 4,473,138 |
| 28 Mar 2014 | CNY | 16.64 | 16.64 | 14.9 | 15.13 | 15.13 | -1.43 (-8.64%) | 8,581,852 |
| 27 Mar 2014 | CNY | 16.9 | 17.35 | 16.44 | 16.56 | 16.56 | -0.44 (-2.59%) | 4,468,030 |
