| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | CNY | 11.345 | 11.5 | 11.29 | 11.395 | 11.395 | +0.045 (+0.40%) | 4,278,812 |
| 9 Jun 2014 | CNY | 11.16 | 11.5 | 11.125 | 11.35 | 11.35 | +0.075 (+0.67%) | 5,030,664 |
| 6 Jun 2014 | CNY | 11.395 | 11.395 | 11.15 | 11.275 | 11.275 | -0.075 (-0.66%) | 4,073,640 |
| 5 Jun 2014 | CNY | 11.465 | 11.675 | 11.26 | 11.35 | 11.35 | -0.11 (-0.96%) | 4,222,856 |
| 4 Jun 2014 | CNY | 11.3 | 11.54 | 11.21 | 11.46 | 11.46 | +0.01 (+0.09%) | 4,629,408 |
| 3 Jun 2014 | CNY | 11.05 | 11.845 | 10.725 | 11.45 | 11.45 | +0.44 (+4.00%) | 8,350,532 |
| 30 May 2014 | CNY | 11.2 | 11.39 | 10.965 | 11.01 | 11.01 | -0.26 (-2.31%) | 3,667,526 |
| 29 May 2014 | CNY | 11.325 | 11.505 | 11.2 | 11.27 | 11.27 | -0.005 (-0.04%) | 8,439,158 |
| 28 May 2014 | CNY | 10.795 | 11.33 | 10.795 | 11.275 | 11.275 | +0.37 (+3.39%) | 9,616,194 |
| 27 May 2014 | CNY | 10.8 | 11.025 | 10.8 | 10.905 | 10.905 | +0.07 (+0.65%) | 8,423,962 |
| 26 May 2014 | CNY | 10.55 | 11.05 | 10.45 | 10.835 | 10.835 | +0.475 (+4.58%) | 14,763,426 |
| 23 May 2014 | CNY | 10.33 | 10.51 | 10.265 | 10.36 | 10.36 | +0.04 (+0.39%) | 3,734,328 |
| 22 May 2014 | CNY | 10.225 | 10.425 | 10.17 | 10.32 | 10.32 | +0.1 (+0.98%) | 5,009,206 |
| 21 May 2014 | CNY | 10.05 | 10.225 | 9.95 | 10.22 | 10.22 | +0.17 (+1.69%) | 4,406,188 |
| 20 May 2014 | CNY | 10.16 | 10.325 | 10.025 | 10.05 | 10.05 | -0.125 (-1.23%) | 6,191,224 |
| 19 May 2014 | CNY | 10.56 | 10.56 | 9.9 | 10.175 | 10.175 | -0.355 (-3.37%) | 12,275,156 |
| 16 May 2014 | CNY | 10.755 | 10.775 | 10.4 | 10.53 | 10.53 | -0.325 (-2.99%) | 7,212,810 |
| 15 May 2014 | CNY | 11.13 | 11.195 | 10.745 | 10.855 | 10.855 | -0.26 (-2.34%) | 3,728,196 |
| 14 May 2014 | CNY | 11.35 | 11.35 | 11.065 | 11.115 | 11.115 | +0.025 (+0.23%) | 3,234,586 |
| 13 May 2014 | CNY | 10.96 | 11.13 | 10.95 | 11.09 | 11.09 | +0.095 (+0.86%) | 2,845,584 |
| 12 May 2014 | CNY | 10.78 | 11.02 | 10.75 | 10.995 | 10.995 | +0.26 (+2.42%) | 3,748,806 |
| 9 May 2014 | CNY | 10.825 | 10.895 | 10.65 | 10.735 | 10.735 | -0.115 (-1.06%) | 2,830,676 |
| 8 May 2014 | CNY | 10.975 | 11 | 10.755 | 10.85 | 10.85 | -0.185 (-1.68%) | 3,384,964 |
| 7 May 2014 | CNY | 11.135 | 11.135 | 10.955 | 11.035 | 11.035 | -0.115 (-1.03%) | 2,649,486 |
| 6 May 2014 | CNY | 11.105 | 11.245 | 11.05 | 11.15 | 11.15 | -0.005 (-0.04%) | 3,810,624 |
| 5 May 2014 | CNY | 11.015 | 11.19 | 10.735 | 11.155 | 11.155 | +0.15 (+1.36%) | 4,675,608 |
| 30 Apr 2014 | CNY | 10.77 | 11.135 | 10.705 | 11.005 | 11.005 | +0.245 (+2.28%) | 4,343,290 |
| 29 Apr 2014 | CNY | 10.65 | 10.79 | 10.515 | 10.76 | 10.76 | +0.165 (+1.56%) | 5,591,758 |
| 28 Apr 2014 | CNY | 11.215 | 11.29 | 10.49 | 10.595 | 10.595 | -0.72 (-6.36%) | 12,067,950 |
| 25 Apr 2014 | CNY | 11.525 | 11.59 | 11.3 | 11.315 | 11.315 | -0.115 (-1.01%) | 5,017,738 |
