| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2014 | CNY | 22 | 22.1 | 21.7 | 21.75 | 21.75 | -0.3 (-1.36%) | 93,905 |
| 28 May 2014 | CNY | 21.85 | 22.05 | 21.75 | 22.05 | 22.05 | +0.25 (+1.15%) | 630,440 |
| 27 May 2014 | CNY | 21.8 | 21.85 | 21.75 | 21.8 | 21.8 | -0.05 (-0.23%) | 836,458 |
| 26 May 2014 | CNY | 21.85 | 22 | 21.75 | 21.85 | 21.85 | +0.05 (+0.23%) | 292,324 |
| 23 May 2014 | CNY | 21.7 | 21.85 | 21.65 | 21.8 | 21.8 | +0.2 (+0.93%) | 208,600 |
| 22 May 2014 | CNY | 21.6 | 21.85 | 21.5 | 21.6 | 21.6 | +0.1 (+0.47%) | 530,271 |
| 21 May 2014 | CNY | 21.45 | 21.55 | 21.2 | 21.5 | 21.5 | +0.15 (+0.70%) | 314,600 |
| 20 May 2014 | CNY | 21.9 | 21.9 | 21.35 | 21.35 | 21.35 | -0.1 (-0.47%) | 466,093 |
| 19 May 2014 | CNY | 21.55 | 21.55 | 21.45 | 21.45 | 21.45 | -0.3 (-1.38%) | 357,997 |
| 16 May 2014 | CNY | 21.8 | 21.8 | 21.65 | 21.75 | 21.75 | -0.05 (-0.23%) | 235,084 |
| 15 May 2014 | CNY | 22.05 | 22.05 | 21.75 | 21.8 | 21.8 | -0.15 (-0.68%) | 224,200 |
| 14 May 2014 | CNY | 21.95 | 22.1 | 21.95 | 21.95 | 21.95 | -0.1 (-0.45%) | 432,455 |
| 13 May 2014 | CNY | 22.15 | 22.15 | 21.85 | 22.05 | 22.05 | +0.1 (+0.46%) | 917,600 |
| 12 May 2014 | CNY | 21.55 | 22 | 21.5 | 21.95 | 21.95 | +0.45 (+2.09%) | 393,821 |
| 9 May 2014 | CNY | 21.5 | 21.6 | 21.35 | 21.5 | 21.5 | 0.0 (0.0%) | 588,400 |
| 8 May 2014 | CNY | 21.6 | 21.8 | 21.5 | 21.5 | 21.5 | -0.05 (-0.23%) | 428,000 |
| 7 May 2014 | CNY | 21.7 | 21.7 | 21.55 | 21.55 | 21.55 | -0.25 (-1.15%) | 88,122 |
| 6 May 2014 | CNY | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
| 5 May 2014 | CNY | 21.85 | 21.85 | 21.55 | 21.8 | 21.8 | -0.1 (-0.46%) | 323,400 |
| 2 May 2014 | CNY | 21.85 | 21.9 | 21.85 | 21.9 | 21.9 | +0.05 (+0.23%) | 15,581 |
| 1 May 2014 | CNY | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | CNY | 21.9 | 21.9 | 21.75 | 21.85 | 21.85 | -0.1 (-0.46%) | 401,154 |
| 29 Apr 2014 | CNY | 21.65 | 21.95 | 21.6 | 21.95 | 21.95 | +0.35 (+1.62%) | 443,755 |
| 28 Apr 2014 | CNY | 22.15 | 22.15 | 21.55 | 21.6 | 21.6 | -0.35 (-1.59%) | 327,600 |
| 25 Apr 2014 | CNY | 22.1 | 22.15 | 21.9 | 21.95 | 21.95 | -0.2 (-0.90%) | 289,600 |
| 24 Apr 2014 | CNY | 22.35 | 22.35 | 22.1 | 22.15 | 22.15 | +0.05 (+0.23%) | 192,052 |
| 23 Apr 2014 | CNY | 22.1 | 22.15 | 22.1 | 22.1 | 22.1 | 0.0 (0.0%) | 258,600 |
| 22 Apr 2014 | CNY | 22.3 | 22.3 | 21.9 | 22.1 | 22.1 | -0.25 (-1.12%) | 154,494 |
| 21 Apr 2014 | CNY | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | CNY | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.0 (0.0%) | 0 |
