| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 11.91 | 12.17 | 11.71 | 11.92 | 11.92 | +0.03 (+0.25%) | 16,762,756 |
| 21 May 2014 | CNY | 12 | 12.23 | 11.61 | 11.89 | 11.89 | -0.18 (-1.49%) | 21,555,785 |
| 20 May 2014 | CNY | 13.09 | 13.16 | 11.68 | 12.07 | 12.07 | -0.91 (-7.01%) | 43,261,253 |
| 19 May 2014 | CNY | 13.15 | 13.16 | 12.88 | 12.98 | 12.98 | -0.14 (-1.07%) | 9,775,254 |
| 16 May 2014 | CNY | 12.91 | 13.2 | 12.75 | 13.12 | 13.12 | +0.23 (+1.78%) | 15,950,831 |
| 15 May 2014 | CNY | 13.16 | 13.26 | 12.82 | 12.89 | 12.89 | -0.33 (-2.50%) | 14,153,420 |
| 14 May 2014 | CNY | 13.04 | 13.3 | 12.8 | 13.22 | 13.22 | +0.2 (+1.54%) | 22,574,441 |
| 13 May 2014 | CNY | 13.09 | 13.34 | 12.87 | 13.02 | 13.02 | -0.17 (-1.29%) | 19,579,240 |
| 12 May 2014 | CNY | 12.91 | 13.33 | 12.82 | 13.19 | 13.19 | +0.49 (+3.86%) | 27,482,948 |
| 9 May 2014 | CNY | 13.06 | 13.13 | 12.45 | 12.7 | 12.7 | -0.34 (-2.61%) | 27,851,839 |
| 8 May 2014 | CNY | 12.93 | 13.37 | 12.71 | 13.04 | 13.04 | +0.02 (+0.15%) | 27,148,810 |
| 7 May 2014 | CNY | 13.18 | 13.57 | 12.92 | 13.02 | 13.02 | -0.21 (-1.59%) | 34,065,286 |
| 6 May 2014 | CNY | 13.5 | 13.58 | 13.13 | 13.23 | 13.23 | -0.3 (-2.22%) | 26,081,577 |
| 5 May 2014 | CNY | 13.38 | 13.67 | 13.11 | 13.53 | 13.53 | +0.2 (+1.50%) | 32,173,843 |
| 30 Apr 2014 | CNY | 12.96 | 13.64 | 12.68 | 13.33 | 13.33 | +0.6 (+4.71%) | 44,684,734 |
| 29 Apr 2014 | CNY | 11.68 | 12.73 | 11.68 | 12.73 | 12.73 | +1.16 (+10.03%) | 34,635,408 |
| 28 Apr 2014 | CNY | 12.31 | 12.57 | 11.5 | 11.57 | 11.57 | -1.14 (-8.97%) | 42,593,693 |
| 25 Apr 2014 | CNY | 12.6 | 13.12 | 12.56 | 12.71 | 12.71 | +0.05 (+0.39%) | 43,891,892 |
| 24 Apr 2014 | CNY | 12.65 | 12.75 | 12.12 | 12.66 | 12.66 | +0.09 (+0.72%) | 36,440,612 |
| 23 Apr 2014 | CNY | 12.83 | 13.26 | 12.5 | 12.57 | 12.57 | -0.34 (-2.63%) | 44,977,314 |
| 22 Apr 2014 | CNY | 12.17 | 12.98 | 11.92 | 12.91 | 12.91 | +0.73 (+5.99%) | 53,216,759 |
| 21 Apr 2014 | CNY | 12 | 13.1 | 11.88 | 12.18 | 12.18 | +0.13 (+1.08%) | 76,446,186 |
| 18 Apr 2014 | CNY | 11.66 | 12.14 | 11.45 | 12.05 | 12.05 | +0.38 (+3.26%) | 48,598,972 |
| 17 Apr 2014 | CNY | 11.65 | 11.83 | 11.5 | 11.67 | 11.67 | +0.08 (+0.69%) | 23,762,441 |
| 16 Apr 2014 | CNY | 11.08 | 11.65 | 11.05 | 11.59 | 11.59 | +0.48 (+4.32%) | 27,134,842 |
| 15 Apr 2014 | CNY | 11.36 | 11.54 | 11 | 11.11 | 11.11 | -0.33 (-2.88%) | 25,510,118 |
| 14 Apr 2014 | CNY | 11.59 | 11.73 | 11.35 | 11.44 | 11.44 | +0.03 (+0.26%) | 30,349,647 |
| 11 Apr 2014 | CNY | 11.15 | 11.47 | 11.07 | 11.41 | 11.41 | +0.42 (+3.82%) | 37,496,174 |
| 10 Apr 2014 | CNY | 10.9 | 11.09 | 10.86 | 10.99 | 10.99 | +0.1 (+0.92%) | 21,440,345 |
| 9 Apr 2014 | CNY | 10.95 | 11.19 | 10.82 | 10.89 | 10.89 | -0.03 (-0.27%) | 17,942,164 |
