| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2014 | CNY | 16.18 | 16.4 | 16.16 | 16.29 | 16.29 | +0.18 (+1.12%) | 16,100,130 |
| 1 Aug 2014 | CNY | 16.36 | 16.49 | 16.06 | 16.11 | 16.11 | -0.31 (-1.89%) | 22,857,753 |
| 31 Jul 2014 | CNY | 16.2 | 16.48 | 16.05 | 16.42 | 16.42 | +0.27 (+1.67%) | 19,723,569 |
| 30 Jul 2014 | CNY | 16.28 | 16.31 | 16 | 16.15 | 16.15 | -0.13 (-0.80%) | 17,476,685 |
| 29 Jul 2014 | CNY | 16.25 | 16.49 | 16.11 | 16.28 | 16.28 | +0.03 (+0.18%) | 19,626,248 |
| 28 Jul 2014 | CNY | 16.18 | 16.32 | 16.06 | 16.25 | 16.25 | +0.16 (+0.99%) | 24,734,118 |
| 25 Jul 2014 | CNY | 15.75 | 16.18 | 15.61 | 16.09 | 16.09 | +0.33 (+2.09%) | 17,492,112 |
| 24 Jul 2014 | CNY | 15.88 | 15.92 | 15.58 | 15.76 | 15.76 | -0.09 (-0.57%) | 14,493,057 |
| 23 Jul 2014 | CNY | 15.85 | 15.98 | 15.73 | 15.85 | 15.85 | 0.0 (0.0%) | 14,573,294 |
| 22 Jul 2014 | CNY | 15.78 | 15.99 | 15.69 | 15.85 | 15.85 | -0.03 (-0.19%) | 17,328,106 |
| 21 Jul 2014 | CNY | 15.61 | 16.06 | 15.6 | 15.88 | 15.88 | +0.21 (+1.34%) | 21,643,435 |
| 18 Jul 2014 | CNY | 15.46 | 15.73 | 15.42 | 15.67 | 15.67 | +0.01 (+0.06%) | 17,524,728 |
| 17 Jul 2014 | CNY | 15.55 | 15.74 | 15.2 | 15.66 | 15.66 | 0.0 (0.0%) | 28,207,924 |
| 16 Jul 2014 | CNY | 16.32 | 16.56 | 15.6 | 15.66 | 15.66 | -0.77 (-4.69%) | 36,465,244 |
| 15 Jul 2014 | CNY | 16.49 | 16.73 | 16.26 | 16.43 | 16.43 | -0.05 (-0.30%) | 27,679,586 |
| 14 Jul 2014 | CNY | 16.7 | 16.8 | 16.22 | 16.48 | 16.48 | -0.24 (-1.44%) | 32,643,165 |
| 11 Jul 2014 | CNY | 16.77 | 16.99 | 16.62 | 16.72 | 16.72 | -0.21 (-1.24%) | 28,040,200 |
| 10 Jul 2014 | CNY | 16.61 | 17.1 | 16.41 | 16.93 | 16.93 | +0.29 (+1.74%) | 38,257,503 |
| 9 Jul 2014 | CNY | 16.89 | 17.15 | 16.6 | 16.64 | 16.64 | -0.43 (-2.52%) | 41,466,688 |
| 8 Jul 2014 | CNY | 16.65 | 17.44 | 16.24 | 17.07 | 17.07 | +0.45 (+2.71%) | 74,364,978 |
| 7 Jul 2014 | CNY | 16.6 | 17.13 | 16.37 | 16.62 | 16.62 | +0.01 (+0.06%) | 91,195,141 |
| 4 Jul 2014 | CNY | 15.83 | 16.61 | 15.48 | 16.61 | 16.61 | +1.51 (+10%) | 102,441,614 |
| 3 Jul 2014 | CNY | 15.06 | 15.13 | 15 | 15.1 | 15.1 | +0.01 (+0.07%) | 9,037,587 |
| 2 Jul 2014 | CNY | 15.16 | 15.19 | 14.96 | 15.09 | 15.09 | -0.07 (-0.46%) | 9,679,058 |
| 1 Jul 2014 | CNY | 15.22 | 15.33 | 14.95 | 15.16 | 15.16 | -0.07 (-0.46%) | 13,067,506 |
| 30 Jun 2014 | CNY | 15.32 | 15.35 | 15.05 | 15.23 | 15.23 | +0.05 (+0.33%) | 16,680,243 |
| 27 Jun 2014 | CNY | 14.79 | 15.5 | 14.74 | 15.18 | 15.18 | +0.42 (+2.85%) | 25,251,899 |
| 26 Jun 2014 | CNY | 14.48 | 15.03 | 14.43 | 14.76 | 14.76 | +0.28 (+1.93%) | 15,357,242 |
| 25 Jun 2014 | CNY | 14.5 | 14.51 | 14.31 | 14.48 | 14.48 | +0.01 (+0.07%) | 4,402,668 |
| 24 Jun 2014 | CNY | 14.3 | 14.52 | 14.3 | 14.47 | 14.47 | +0.13 (+0.91%) | 5,866,330 |
