| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 16.9 | 17.43 | 16.9 | 17.37 | 17.37 | +0.47 (+2.78%) | 883,541 |
| 21 May 2014 | CNY | 16.81 | 16.92 | 16.6 | 16.9 | 16.9 | +0.09 (+0.54%) | 211,169 |
| 20 May 2014 | CNY | 16.65 | 17 | 16.65 | 16.81 | 16.81 | +0.19 (+1.14%) | 617,447 |
| 19 May 2014 | CNY | 16.6 | 16.93 | 16.31 | 16.62 | 16.62 | -0.09 (-0.54%) | 539,483 |
| 16 May 2014 | CNY | 17.17 | 17.3 | 16.38 | 16.71 | 16.71 | -0.37 (-2.17%) | 688,147 |
| 15 May 2014 | CNY | 17.8 | 17.8 | 17.06 | 17.08 | 17.08 | -0.45 (-2.57%) | 382,970 |
| 14 May 2014 | CNY | 17.6 | 17.94 | 17.36 | 17.53 | 17.53 | -0.07 (-0.40%) | 262,797 |
| 13 May 2014 | CNY | 17.24 | 17.96 | 17.24 | 17.6 | 17.6 | +0.16 (+0.92%) | 690,127 |
| 12 May 2014 | CNY | 17.19 | 17.5 | 17 | 17.44 | 17.44 | +0.39 (+2.29%) | 600,019 |
| 9 May 2014 | CNY | 17.28 | 17.48 | 16.18 | 17.05 | 17.05 | -0.24 (-1.39%) | 1,258,927 |
| 8 May 2014 | CNY | 17.39 | 17.87 | 17.28 | 17.29 | 17.29 | -0.25 (-1.43%) | 1,007,309 |
| 7 May 2014 | CNY | 17.96 | 18.1 | 17.5 | 17.54 | 17.54 | -0.67 (-3.68%) | 810,481 |
| 6 May 2014 | CNY | 18.1 | 18.46 | 18.02 | 18.21 | 18.21 | +0.07 (+0.39%) | 824,461 |
| 5 May 2014 | CNY | 17.82 | 18.17 | 17.7 | 18.14 | 18.14 | +0.4 (+2.25%) | 1,020,852 |
| 30 Apr 2014 | CNY | 17.41 | 18.25 | 17.37 | 17.74 | 17.74 | +0.31 (+1.78%) | 1,459,626 |
| 29 Apr 2014 | CNY | 17.4 | 17.65 | 17.11 | 17.43 | 17.43 | +0.09 (+0.52%) | 1,666,772 |
| 28 Apr 2014 | CNY | 17.65 | 17.65 | 17 | 17.34 | 17.34 | -0.48 (-2.69%) | 1,033,306 |
| 25 Apr 2014 | CNY | 18.42 | 18.54 | 17.75 | 17.82 | 17.82 | -0.71 (-3.83%) | 1,055,658 |
| 24 Apr 2014 | CNY | 18.39 | 18.56 | 18.2 | 18.53 | 18.53 | +0.17 (+0.93%) | 515,189 |
| 23 Apr 2014 | CNY | 18.5 | 18.66 | 18 | 18.36 | 18.36 | -0.21 (-1.13%) | 1,308,343 |
| 22 Apr 2014 | CNY | 19.6 | 19.97 | 17.9 | 18.57 | 18.57 | -1.03 (-5.26%) | 2,789,377 |
| 21 Apr 2014 | CNY | 19.96 | 20.49 | 19.57 | 19.6 | 19.6 | -0.66 (-3.26%) | 1,344,352 |
| 18 Apr 2014 | CNY | 19.87 | 20.46 | 19.8 | 20.26 | 20.26 | +0.28 (+1.40%) | 1,278,783 |
| 17 Apr 2014 | CNY | 19.89 | 20.3 | 19.89 | 19.98 | 19.98 | +0.06 (+0.30%) | 762,270 |
| 16 Apr 2014 | CNY | 19.91 | 20.28 | 19.66 | 19.92 | 19.92 | -0.03 (-0.15%) | 1,207,429 |
| 15 Apr 2014 | CNY | 20.18 | 20.59 | 19.71 | 19.95 | 19.95 | -1.02 (-4.86%) | 2,601,891 |
| 14 Apr 2014 | CNY | 20.55 | 21.5 | 20.38 | 20.97 | 20.97 | +0.36 (+1.75%) | 1,795,075 |
| 11 Apr 2014 | CNY | 20.8 | 21 | 20.02 | 20.61 | 20.61 | -0.31 (-1.48%) | 1,812,798 |
| 10 Apr 2014 | CNY | 19.75 | 21.3 | 19.59 | 20.92 | 20.92 | +1.17 (+5.92%) | 3,693,240 |
| 9 Apr 2014 | CNY | 19.53 | 19.81 | 19.33 | 19.75 | 19.75 | +0.3 (+1.54%) | 1,872,847 |
