| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2014 | CNY | 8.3 | 8.93 | 8.25 | 8.6 | 8.6 | +0.16 (+1.90%) | 12,484,188 |
| 30 May 2014 | CNY | 8.14 | 8.65 | 8.12 | 8.44 | 8.44 | +0.27 (+3.30%) | 7,401,056 |
| 29 May 2014 | CNY | 8.29 | 8.37 | 8.16 | 8.17 | 8.17 | -0.14 (-1.68%) | 4,482,837 |
| 28 May 2014 | CNY | 8.26 | 8.36 | 8.12 | 8.31 | 8.31 | -0.12 (-1.42%) | 6,120,478 |
| 27 May 2014 | CNY | 8.47 | 8.78 | 8.4 | 8.43 | 8.43 | -3.46 (-29.10%) | 3,680,738 |
| 26 May 2014 | CNY | 12.1 | 12.25 | 11.65 | 11.89 | 11.89 | +0.09 (+0.76%) | 7,669,145 |
| 23 May 2014 | CNY | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
| 22 May 2014 | CNY | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
| 21 May 2014 | CNY | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
| 20 May 2014 | CNY | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
| 19 May 2014 | CNY | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
| 16 May 2014 | CNY | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
| 15 May 2014 | CNY | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
| 14 May 2014 | CNY | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
| 13 May 2014 | CNY | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
| 12 May 2014 | CNY | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | +0.01 (+0.08%) | 0 |
| 9 May 2014 | CNY | 11.21 | 12.3 | 11.2 | 11.79 | 11.79 | +0.55 (+4.89%) | 10,750,893 |
| 8 May 2014 | CNY | 10.95 | 11.48 | 10.95 | 11.24 | 11.24 | +0.23 (+2.09%) | 2,077,428 |
| 7 May 2014 | CNY | 11.14 | 11.2 | 11 | 11.01 | 11.01 | -0.15 (-1.34%) | 788,628 |
| 6 May 2014 | CNY | 11.05 | 11.2 | 11.05 | 11.16 | 11.16 | 0.0 (0.0%) | 1,305,534 |
| 5 May 2014 | CNY | 11.05 | 11.19 | 10.86 | 11.16 | 11.16 | +0.09 (+0.81%) | 965,643 |
| 30 Apr 2014 | CNY | 11.08 | 11.15 | 10.92 | 11.07 | 11.07 | +0.03 (+0.27%) | 782,538 |
| 29 Apr 2014 | CNY | 11.02 | 11.07 | 10.82 | 11.04 | 11.04 | +0.09 (+0.82%) | 725,303 |
| 28 Apr 2014 | CNY | 11.35 | 11.36 | 10.9 | 10.95 | 10.95 | -0.37 (-3.27%) | 1,647,875 |
| 25 Apr 2014 | CNY | 11.59 | 11.61 | 11.3 | 11.32 | 11.32 | -0.2 (-1.74%) | 1,667,758 |
| 24 Apr 2014 | CNY | 11.65 | 11.69 | 11.48 | 11.52 | 11.52 | -0.04 (-0.35%) | 1,898,611 |
| 23 Apr 2014 | CNY | 11.46 | 11.72 | 11.46 | 11.56 | 11.56 | +0.09 (+0.78%) | 2,925,083 |
| 22 Apr 2014 | CNY | 11.25 | 11.48 | 11.14 | 11.47 | 11.47 | +0.2 (+1.77%) | 1,696,251 |
| 21 Apr 2014 | CNY | 11.46 | 11.52 | 11.23 | 11.27 | 11.27 | -0.28 (-2.42%) | 1,669,048 |
| 18 Apr 2014 | CNY | 11.4 | 11.73 | 11.33 | 11.55 | 11.55 | +0.16 (+1.40%) | 2,983,094 |
