| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | CNY | 12.39 | 12.5 | 12.12 | 12.49 | 12.49 | +0.06 (+0.48%) | 8,829,008 |
| 20 May 2014 | CNY | 12.56 | 12.8 | 12.25 | 12.43 | 12.43 | -0.07 (-0.56%) | 8,158,107 |
| 19 May 2014 | CNY | 12.48 | 12.64 | 12.3 | 12.5 | 12.5 | 0.0 (0.0%) | 6,006,849 |
| 16 May 2014 | CNY | 13.4 | 13.4 | 12.47 | 12.5 | 12.5 | -0.89 (-6.65%) | 13,035,012 |
| 15 May 2014 | CNY | 13.61 | 13.66 | 13.35 | 13.39 | 13.39 | -0.14 (-1.03%) | 2,009,600 |
| 14 May 2014 | CNY | 13.71 | 13.83 | 13.51 | 13.53 | 13.53 | -0.17 (-1.24%) | 1,805,712 |
| 13 May 2014 | CNY | 13.44 | 13.75 | 13.32 | 13.7 | 13.7 | +0.24 (+1.78%) | 4,470,351 |
| 12 May 2014 | CNY | 13.25 | 13.54 | 13.19 | 13.46 | 13.46 | +0.23 (+1.74%) | 4,495,629 |
| 9 May 2014 | CNY | 13.39 | 13.48 | 12.89 | 13.23 | 13.23 | -0.16 (-1.19%) | 5,758,044 |
| 8 May 2014 | CNY | 13.61 | 13.91 | 13.3 | 13.39 | 13.39 | -0.32 (-2.33%) | 5,028,279 |
| 7 May 2014 | CNY | 14.3 | 14.3 | 13.7 | 13.71 | 13.71 | -0.66 (-4.59%) | 7,079,673 |
| 6 May 2014 | CNY | 14.38 | 14.38 | 13.9 | 14.37 | 14.37 | -0.03 (-0.21%) | 5,484,172 |
| 5 May 2014 | CNY | 14.79 | 14.8 | 14.06 | 14.4 | 14.4 | -0.4 (-2.70%) | 6,383,894 |
| 30 Apr 2014 | CNY | 14.29 | 14.97 | 14.21 | 14.8 | 14.8 | +0.83 (+5.94%) | 6,989,916 |
| 29 Apr 2014 | CNY | 13.63 | 14.18 | 13.63 | 13.97 | 13.97 | +0.44 (+3.25%) | 4,875,542 |
| 28 Apr 2014 | CNY | 13.41 | 13.77 | 13.25 | 13.53 | 13.53 | +0.1 (+0.74%) | 5,353,593 |
| 25 Apr 2014 | CNY | 13.6 | 13.63 | 13.1 | 13.43 | 13.43 | -0.2 (-1.47%) | 4,818,999 |
| 24 Apr 2014 | CNY | 13.6 | 13.97 | 13.39 | 13.63 | 13.63 | -0.06 (-0.44%) | 3,768,425 |
| 23 Apr 2014 | CNY | 14.47 | 14.47 | 13.32 | 13.69 | 13.69 | -0.79 (-5.46%) | 9,682,231 |
| 22 Apr 2014 | CNY | 14.7 | 14.88 | 14.2 | 14.48 | 14.48 | -0.26 (-1.76%) | 2,818,627 |
| 21 Apr 2014 | CNY | 14.93 | 14.98 | 14.36 | 14.74 | 14.74 | -0.19 (-1.27%) | 4,458,088 |
| 18 Apr 2014 | CNY | 14.75 | 15 | 14.62 | 14.93 | 14.93 | +0.16 (+1.08%) | 1,282,117 |
| 17 Apr 2014 | CNY | 14.86 | 14.88 | 14.7 | 14.77 | 14.77 | -0.05 (-0.34%) | 2,107,936 |
| 16 Apr 2014 | CNY | 15.08 | 15.14 | 14.8 | 14.82 | 14.82 | -0.27 (-1.79%) | 1,997,209 |
| 15 Apr 2014 | CNY | 15.35 | 15.41 | 14.9 | 15.09 | 15.09 | -0.21 (-1.37%) | 2,546,140 |
| 14 Apr 2014 | CNY | 15 | 15.41 | 15 | 15.3 | 15.3 | +0.18 (+1.19%) | 6,014,074 |
| 11 Apr 2014 | CNY | 14.96 | 15.13 | 14.8 | 15.12 | 15.12 | +0.18 (+1.20%) | 3,435,749 |
| 10 Apr 2014 | CNY | 15.19 | 15.24 | 14.83 | 14.94 | 14.94 | -0.19 (-1.26%) | 3,733,710 |
| 9 Apr 2014 | CNY | 15.43 | 15.55 | 15.1 | 15.13 | 15.13 | -0.29 (-1.88%) | 3,489,227 |
| 8 Apr 2014 | CNY | 15.17 | 15.6 | 15.04 | 15.42 | 15.42 | +0.08 (+0.52%) | 2,463,927 |
