| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2014 | CNY | 18.15 | 18.3 | 16.97 | 17.14 | 17.14 | -1.06 (-5.82%) | 2,732,828 |
| 6 May 2014 | CNY | 17.93 | 18.33 | 17.76 | 18.2 | 18.2 | +0.4 (+2.25%) | 955,261 |
| 5 May 2014 | CNY | 18.25 | 18.48 | 17.75 | 17.8 | 17.8 | -0.5 (-2.73%) | 1,512,958 |
| 30 Apr 2014 | CNY | 18.56 | 18.65 | 17.92 | 18.3 | 18.3 | -0.2 (-1.08%) | 1,635,662 |
| 29 Apr 2014 | CNY | 19.14 | 19.19 | 18.01 | 18.5 | 18.5 | -0.65 (-3.39%) | 2,848,333 |
| 28 Apr 2014 | CNY | 19.36 | 19.64 | 18.78 | 19.15 | 19.15 | -0.27 (-1.39%) | 1,783,711 |
| 25 Apr 2014 | CNY | 19.18 | 19.59 | 18.83 | 19.42 | 19.42 | +0.06 (+0.31%) | 1,830,211 |
| 24 Apr 2014 | CNY | 18.88 | 19.75 | 18.5 | 19.36 | 19.36 | +0.49 (+2.60%) | 2,989,215 |
| 23 Apr 2014 | CNY | 18.46 | 19.18 | 18.33 | 18.87 | 18.87 | +0.08 (+0.43%) | 2,110,638 |
| 22 Apr 2014 | CNY | 20.4 | 20.4 | 18.5 | 18.79 | 18.79 | -1.67 (-8.16%) | 6,013,528 |
| 21 Apr 2014 | CNY | 20.5 | 21.19 | 19.49 | 20.46 | 20.46 | -0.03 (-0.15%) | 5,141,398 |
| 18 Apr 2014 | CNY | 19.85 | 20.67 | 19.62 | 20.49 | 20.49 | +0.63 (+3.17%) | 4,425,703 |
| 17 Apr 2014 | CNY | 19.61 | 19.89 | 19.48 | 19.86 | 19.86 | +0.12 (+0.61%) | 1,841,799 |
| 16 Apr 2014 | CNY | 19.77 | 19.99 | 19.36 | 19.74 | 19.74 | -0.03 (-0.15%) | 2,212,487 |
| 15 Apr 2014 | CNY | 20.17 | 20.53 | 19.61 | 19.77 | 19.77 | -0.22 (-1.10%) | 3,251,309 |
| 14 Apr 2014 | CNY | 18.92 | 20 | 18.7 | 19.99 | 19.99 | +1.08 (+5.71%) | 4,466,166 |
| 11 Apr 2014 | CNY | 18.43 | 18.95 | 18.25 | 18.91 | 18.91 | +0.48 (+2.60%) | 3,269,386 |
| 10 Apr 2014 | CNY | 18.3 | 18.65 | 18.27 | 18.43 | 18.43 | +0.01 (+0.05%) | 1,962,330 |
| 9 Apr 2014 | CNY | 18.37 | 18.95 | 18.27 | 18.42 | 18.42 | -0.01 (-0.05%) | 2,525,249 |
| 8 Apr 2014 | CNY | 18.12 | 18.78 | 18 | 18.43 | 18.43 | +0.56 (+3.13%) | 2,457,311 |
| 4 Apr 2014 | CNY | 17.59 | 17.97 | 17.42 | 17.87 | 17.87 | +0.19 (+1.07%) | 2,128,193 |
| 3 Apr 2014 | CNY | 17.22 | 17.87 | 17 | 17.68 | 17.68 | +0.56 (+3.27%) | 4,100,621 |
| 2 Apr 2014 | CNY | 18.06 | 18.32 | 16.8 | 17.12 | 17.12 | -1.13 (-6.19%) | 7,144,758 |
| 1 Apr 2014 | CNY | 17.84 | 18.43 | 17.84 | 18.25 | 18.25 | +0.41 (+2.30%) | 3,485,875 |
| 31 Mar 2014 | CNY | 18.82 | 18.83 | 17.32 | 17.84 | 17.84 | -0.99 (-5.26%) | 5,177,202 |
| 28 Mar 2014 | CNY | 18.45 | 19.18 | 18.19 | 18.83 | 18.83 | +0.27 (+1.45%) | 7,332,835 |
| 27 Mar 2014 | CNY | 18.3 | 19.28 | 18.14 | 18.56 | 18.56 | +0.23 (+1.25%) | 8,174,112 |
| 26 Mar 2014 | CNY | 17.9 | 18.35 | 17.65 | 18.33 | 18.33 | +0.34 (+1.89%) | 7,292,839 |
| 25 Mar 2014 | CNY | 17.83 | 18.39 | 17.56 | 17.99 | 17.99 | +0.04 (+0.22%) | 7,476,585 |
| 24 Mar 2014 | CNY | 18.19 | 18.81 | 17.4 | 17.95 | 17.95 | +0.55 (+3.16%) | 12,933,934 |
