| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2014 | CNY | 11.25 | 11.3681 | 11.1806 | 11.1875 | 11.1875 | -0.056 (-0.49%) | 2,874,774 |
| 2 Jul 2014 | CNY | 11.2569 | 11.3611 | 11.1667 | 11.2431 | 11.2431 | -0.014 (-0.12%) | 3,325,947 |
| 1 Jul 2014 | CNY | 11.2708 | 11.2986 | 11.1319 | 11.2569 | 11.2569 | +0.007 (+0.06%) | 3,058,846 |
| 30 Jun 2014 | CNY | 11.0069 | 11.3264 | 11.0069 | 11.25 | 11.25 | +0.208 (+1.89%) | 5,659,823 |
| 27 Jun 2014 | CNY | 10.8194 | 11.0764 | 10.7778 | 11.0417 | 11.0417 | +0.215 (+1.99%) | 5,143,818 |
| 26 Jun 2014 | CNY | 10.7917 | 10.9444 | 10.7153 | 10.8264 | 10.8264 | +0.118 (+1.10%) | 3,764,486 |
| 25 Jun 2014 | CNY | 10.7986 | 10.7986 | 10.5556 | 10.7083 | 10.7083 | -0.097 (-0.90%) | 3,303,760 |
| 24 Jun 2014 | CNY | 10.9028 | 10.9375 | 10.7083 | 10.8056 | 10.8056 | -0.097 (-0.89%) | 3,402,472 |
| 23 Jun 2014 | CNY | 10.9028 | 11.0347 | 10.7917 | 10.9028 | 10.9028 | +0.111 (+1.03%) | 4,231,226 |
| 20 Jun 2014 | CNY | 10.8472 | 10.9097 | 10.5764 | 10.7917 | 10.7917 | 0.0 (0.0%) | 4,677,857 |
| 19 Jun 2014 | CNY | 11.2361 | 11.2361 | 10.625 | 10.7917 | 10.7917 | -0.34 (-3.06%) | 7,122,624 |
| 18 Jun 2014 | CNY | 11.2153 | 11.2708 | 11.0694 | 11.1319 | 11.1319 | -0.014 (-0.12%) | 2,826,299 |
| 17 Jun 2014 | CNY | 11.6597 | 11.6597 | 11.1389 | 11.1458 | 11.1458 | -0.486 (-4.18%) | 5,562,296 |
| 16 Jun 2014 | CNY | 11.3542 | 11.7014 | 11.2708 | 11.6319 | 11.6319 | +0.361 (+3.20%) | 6,696,829 |
| 13 Jun 2014 | CNY | 11.2847 | 11.375 | 11.2222 | 11.2708 | 11.2708 | -0.021 (-0.19%) | 4,128,805 |
| 12 Jun 2014 | CNY | 11.0764 | 11.3194 | 11.0625 | 11.2917 | 11.2917 | +0.215 (+1.94%) | 5,167,696 |
| 11 Jun 2014 | CNY | 11.0694 | 11.1111 | 11.0139 | 11.0764 | 11.0764 | +0.021 (+0.19%) | 4,731,861 |
| 10 Jun 2014 | CNY | 10.8333 | 11.1458 | 10.7431 | 11.0556 | 11.0556 | +0.229 (+2.12%) | 6,115,628 |
| 9 Jun 2014 | CNY | 10.7083 | 10.9097 | 10.6944 | 10.8264 | 10.8264 | +0.104 (+0.97%) | 3,196,860 |
| 6 Jun 2014 | CNY | 10.8125 | 10.8194 | 10.6111 | 10.7222 | 10.7222 | -0.042 (-0.39%) | 3,194,910 |
| 5 Jun 2014 | CNY | 10.9306 | 10.9306 | 10.6319 | 10.7639 | 10.7639 | -0.18 (-1.65%) | 4,137,984 |
| 4 Jun 2014 | CNY | 11.1806 | 11.1806 | 10.5556 | 10.9444 | 10.9444 | -0.25 (-2.23%) | 6,456,453 |
| 3 Jun 2014 | CNY | 11.1111 | 11.2292 | 11.0208 | 11.1944 | 11.1944 | +0.083 (+0.75%) | 3,007,245 |
| 30 May 2014 | CNY | 11.2014 | 11.2986 | 10.9861 | 11.1111 | 11.1111 | -0.076 (-0.68%) | 3,194,890 |
| 29 May 2014 | CNY | 11.25 | 11.4097 | 11.125 | 11.1875 | 11.1875 | -0.062 (-0.56%) | 4,677,210 |
| 28 May 2014 | CNY | 10.8819 | 11.2778 | 10.8819 | 11.25 | 11.25 | +0.326 (+2.99%) | 6,735,209 |
| 27 May 2014 | CNY | 11.1667 | 11.1667 | 10.875 | 10.9236 | 10.9236 | -0.181 (-1.63%) | 5,478,435 |
| 26 May 2014 | CNY | 11.2153 | 11.3194 | 10.9931 | 11.1042 | 11.1042 | -0.062 (-0.56%) | 8,502,312 |
| 23 May 2014 | CNY | 11.125 | 11.3125 | 11.0764 | 11.1667 | 11.1667 | +0.299 (+2.75%) | 7,241,407 |
| 22 May 2014 | CNY | 11.0417 | 11.2014 | 10.8611 | 10.8681 | 10.8681 | -0.229 (-2.06%) | 6,208,620 |
