| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | CNY | 15.91 | 16.2 | 15.9 | 16.16 | 16.16 | +0.1 (+0.62%) | 7,311,452 |
| 20 May 2014 | CNY | 16.09 | 16.15 | 16 | 16.06 | 16.06 | +0.1 (+0.63%) | 6,686,969 |
| 19 May 2014 | CNY | 16.2 | 16.25 | 15.88 | 15.96 | 15.96 | -0.31 (-1.91%) | 12,550,900 |
| 16 May 2014 | CNY | 16.3 | 16.33 | 16.18 | 16.27 | 16.27 | +0.04 (+0.25%) | 7,497,408 |
| 15 May 2014 | CNY | 16.46 | 16.49 | 16.19 | 16.23 | 16.23 | -0.26 (-1.58%) | 11,370,816 |
| 14 May 2014 | CNY | 16.37 | 16.58 | 16.31 | 16.49 | 16.49 | +0.1 (+0.61%) | 10,141,192 |
| 13 May 2014 | CNY | 16.47 | 16.52 | 16.33 | 16.39 | 16.39 | -0.08 (-0.49%) | 8,393,811 |
| 12 May 2014 | CNY | 16.27 | 16.54 | 16.21 | 16.47 | 16.47 | +0.33 (+2.04%) | 17,811,417 |
| 9 May 2014 | CNY | 16.15 | 16.19 | 16.04 | 16.14 | 16.14 | +0.06 (+0.37%) | 8,479,307 |
| 8 May 2014 | CNY | 16.19 | 16.47 | 16.06 | 16.08 | 16.08 | -0.09 (-0.56%) | 14,002,057 |
| 7 May 2014 | CNY | 16.29 | 16.3 | 16.11 | 16.17 | 16.17 | -0.18 (-1.10%) | 10,229,930 |
| 6 May 2014 | CNY | 16.37 | 16.49 | 16.29 | 16.35 | 16.35 | -0.02 (-0.12%) | 7,912,831 |
| 5 May 2014 | CNY | 16.21 | 16.54 | 16.21 | 16.37 | 16.37 | +0.06 (+0.37%) | 11,551,391 |
| 30 Apr 2014 | CNY | 16.3 | 16.36 | 16.21 | 16.31 | 16.31 | +0.04 (+0.25%) | 7,542,232 |
| 29 Apr 2014 | CNY | 16.16 | 16.38 | 16.12 | 16.27 | 16.27 | +0.18 (+1.12%) | 12,747,274 |
| 28 Apr 2014 | CNY | 16.27 | 16.39 | 16.05 | 16.09 | 16.09 | -0.18 (-1.11%) | 12,704,746 |
| 25 Apr 2014 | CNY | 16.53 | 16.6 | 16.23 | 16.27 | 16.27 | -0.1 (-0.61%) | 16,958,209 |
| 24 Apr 2014 | CNY | 16.31 | 16.51 | 16.27 | 16.37 | 16.37 | +0.07 (+0.43%) | 11,253,242 |
| 23 Apr 2014 | CNY | 16.32 | 16.47 | 16.23 | 16.3 | 16.3 | -0.09 (-0.55%) | 8,880,997 |
| 22 Apr 2014 | CNY | 16.18 | 16.44 | 16.16 | 16.39 | 16.39 | +0.17 (+1.05%) | 12,612,621 |
| 21 Apr 2014 | CNY | 16.33 | 16.6 | 16.2 | 16.22 | 16.22 | -0.26 (-1.58%) | 12,910,255 |
| 18 Apr 2014 | CNY | 16.41 | 16.62 | 16.25 | 16.48 | 16.48 | -0.01 (-0.06%) | 12,253,626 |
| 17 Apr 2014 | CNY | 16.67 | 16.73 | 16.45 | 16.49 | 16.49 | -0.14 (-0.84%) | 15,157,313 |
| 16 Apr 2014 | CNY | 16.58 | 16.79 | 16.56 | 16.63 | 16.63 | +0.05 (+0.30%) | 17,274,738 |
| 15 Apr 2014 | CNY | 16.99 | 16.99 | 16.53 | 16.58 | 16.58 | -0.48 (-2.81%) | 25,414,639 |
| 14 Apr 2014 | CNY | 17.3 | 17.37 | 16.88 | 17.06 | 17.06 | -0.29 (-1.67%) | 25,549,265 |
| 11 Apr 2014 | CNY | 17.52 | 17.88 | 17.15 | 17.35 | 17.35 | -0.15 (-0.86%) | 52,625,364 |
| 10 Apr 2014 | CNY | 16.39 | 18.07 | 16.29 | 17.5 | 17.5 | +1.07 (+6.51%) | 79,493,656 |
| 9 Apr 2014 | CNY | 16.4 | 16.48 | 16.3 | 16.43 | 16.43 | +0.01 (+0.06%) | 13,508,974 |
| 8 Apr 2014 | CNY | 15.85 | 16.51 | 15.82 | 16.42 | 16.42 | +0.49 (+3.08%) | 30,230,092 |
