| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2014 | CNY | 10.06 | 10.14 | 9.95 | 9.98 | 9.98 | -0.1 (-0.99%) | 1,499,504 |
| 26 May 2014 | CNY | 9.91 | 10.16 | 9.91 | 10.08 | 10.08 | +0.17 (+1.72%) | 2,929,436 |
| 23 May 2014 | CNY | 9.76 | 9.93 | 9.7 | 9.91 | 9.91 | +0.1 (+1.02%) | 1,561,911 |
| 22 May 2014 | CNY | 9.68 | 10.05 | 9.65 | 9.81 | 9.81 | +0.11 (+1.13%) | 3,286,822 |
| 21 May 2014 | CNY | 9.57 | 9.71 | 9.35 | 9.7 | 9.7 | +0.07 (+0.73%) | 1,521,796 |
| 20 May 2014 | CNY | 9.9 | 9.93 | 9.56 | 9.63 | 9.63 | -0.04 (-0.41%) | 1,373,519 |
| 19 May 2014 | CNY | 9.65 | 9.8 | 9.56 | 9.67 | 9.67 | -0.07 (-0.72%) | 1,160,713 |
| 16 May 2014 | CNY | 9.66 | 9.81 | 9.58 | 9.74 | 9.74 | -0.04 (-0.41%) | 1,342,415 |
| 15 May 2014 | CNY | 9.97 | 9.97 | 9.66 | 9.78 | 9.78 | -0.22 (-2.20%) | 2,384,999 |
| 14 May 2014 | CNY | 10.03 | 10.08 | 9.81 | 10 | 10 | -0.02 (-0.20%) | 2,750,630 |
| 13 May 2014 | CNY | 9.8 | 10.07 | 9.75 | 10.02 | 10.02 | +0.25 (+2.56%) | 3,586,616 |
| 12 May 2014 | CNY | 9.6 | 9.79 | 9.51 | 9.77 | 9.77 | +0.28 (+2.95%) | 2,985,862 |
| 9 May 2014 | CNY | 10.22 | 10.24 | 9.46 | 9.49 | 9.49 | -0.67 (-6.59%) | 5,570,059 |
| 8 May 2014 | CNY | 10.2 | 10.43 | 10.08 | 10.16 | 10.16 | -0.22 (-2.12%) | 4,013,877 |
| 7 May 2014 | CNY | 10.02 | 10.6 | 10.02 | 10.38 | 10.38 | +0.19 (+1.86%) | 6,188,603 |
| 6 May 2014 | CNY | 10.1 | 10.47 | 10 | 10.19 | 10.19 | +0.16 (+1.60%) | 4,737,059 |
| 5 May 2014 | CNY | 10 | 10.08 | 9.8 | 10.03 | 10.03 | +0.19 (+1.93%) | 2,794,086 |
| 30 Apr 2014 | CNY | 9.6 | 9.88 | 9.55 | 9.84 | 9.84 | +0.17 (+1.76%) | 2,843,282 |
| 29 Apr 2014 | CNY | 9.34 | 9.71 | 9.34 | 9.67 | 9.67 | +0.35 (+3.76%) | 2,837,042 |
| 28 Apr 2014 | CNY | 9.75 | 9.8 | 9.3 | 9.32 | 9.32 | -0.54 (-5.48%) | 3,001,591 |
| 25 Apr 2014 | CNY | 10.1 | 10.22 | 9.83 | 9.86 | 9.86 | -0.28 (-2.76%) | 3,740,976 |
| 24 Apr 2014 | CNY | 10.7 | 10.75 | 10.1 | 10.14 | 10.14 | -0.51 (-4.79%) | 4,710,601 |
| 23 Apr 2014 | CNY | 10.79 | 10.96 | 10.63 | 10.65 | 10.65 | -0.24 (-2.20%) | 3,457,507 |
| 22 Apr 2014 | CNY | 10.75 | 10.95 | 10.35 | 10.89 | 10.89 | +0.15 (+1.40%) | 6,055,896 |
| 21 Apr 2014 | CNY | 11.68 | 11.75 | 10.69 | 10.74 | 10.74 | -1.09 (-9.21%) | 8,983,545 |
| 18 Apr 2014 | CNY | 11.7 | 11.88 | 11.62 | 11.83 | 11.83 | +0.11 (+0.94%) | 4,069,947 |
| 17 Apr 2014 | CNY | 11.7 | 11.94 | 11.62 | 11.72 | 11.72 | -0.04 (-0.34%) | 4,980,327 |
| 16 Apr 2014 | CNY | 11.61 | 11.85 | 11.41 | 11.76 | 11.76 | +0.07 (+0.60%) | 4,915,609 |
| 15 Apr 2014 | CNY | 11.7 | 12.06 | 11.66 | 11.69 | 11.69 | -0.06 (-0.51%) | 7,295,415 |
| 14 Apr 2014 | CNY | 12.14 | 12.22 | 11.63 | 11.75 | 11.75 | -0.34 (-2.81%) | 9,820,490 |
