| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2014 | CNY | 19.85 | 19.98 | 19.38 | 19.75 | 19.75 | +0.1 (+0.51%) | 5,287,411 |
| 30 Jun 2014 | CNY | 18.9 | 19.74 | 18.67 | 19.65 | 19.65 | +0.68 (+3.58%) | 6,714,989 |
| 27 Jun 2014 | CNY | 18.52 | 19.33 | 18.2 | 18.97 | 18.97 | +0.44 (+2.37%) | 7,155,945 |
| 26 Jun 2014 | CNY | 18.13 | 18.65 | 18.13 | 18.53 | 18.53 | +0.41 (+2.26%) | 2,374,757 |
| 25 Jun 2014 | CNY | 18.45 | 18.45 | 17.88 | 18.12 | 18.12 | -0.35 (-1.89%) | 2,127,652 |
| 24 Jun 2014 | CNY | 18.21 | 18.73 | 18.13 | 18.47 | 18.47 | +0.4 (+2.21%) | 3,104,865 |
| 23 Jun 2014 | CNY | 17.88 | 18.33 | 17.88 | 18.07 | 18.07 | +0.23 (+1.29%) | 2,087,218 |
| 20 Jun 2014 | CNY | 17.67 | 17.9 | 17.55 | 17.84 | 17.84 | +0.32 (+1.83%) | 2,004,084 |
| 19 Jun 2014 | CNY | 18.72 | 18.72 | 17.36 | 17.52 | 17.52 | -0.93 (-5.04%) | 3,533,177 |
| 18 Jun 2014 | CNY | 19.09 | 19.09 | 18.33 | 18.45 | 18.45 | -0.47 (-2.48%) | 3,478,908 |
| 17 Jun 2014 | CNY | 19.1 | 19.28 | 18.88 | 18.92 | 18.92 | -0.21 (-1.10%) | 3,220,394 |
| 16 Jun 2014 | CNY | 18.99 | 19.36 | 18.72 | 19.13 | 19.13 | +0.25 (+1.32%) | 4,378,758 |
| 13 Jun 2014 | CNY | 18.6 | 19.23 | 18.42 | 18.88 | 18.88 | +0.27 (+1.45%) | 4,457,263 |
| 12 Jun 2014 | CNY | 19.08 | 19.08 | 18.51 | 18.61 | 18.61 | -0.49 (-2.57%) | 3,922,190 |
| 11 Jun 2014 | CNY | 18.65 | 19.2 | 18.55 | 19.1 | 19.1 | +0.18 (+0.95%) | 4,767,246 |
| 10 Jun 2014 | CNY | 18.12 | 19.03 | 18.05 | 18.92 | 18.92 | +0.38 (+2.05%) | 4,964,515 |
| 9 Jun 2014 | CNY | 18.9 | 19.49 | 18.51 | 18.54 | 18.54 | -0.05 (-0.27%) | 6,933,977 |
| 6 Jun 2014 | CNY | 18.24 | 18.6 | 17.8 | 18.59 | 18.59 | +0.39 (+2.14%) | 4,579,538 |
| 5 Jun 2014 | CNY | 18.03 | 18.39 | 17.8 | 18.2 | 18.2 | +0.26 (+1.45%) | 3,211,226 |
| 4 Jun 2014 | CNY | 18.05 | 18.5 | 17.61 | 17.94 | 17.94 | -0.27 (-1.48%) | 3,250,509 |
| 3 Jun 2014 | CNY | 18.8 | 19 | 18.14 | 18.21 | 18.21 | -0.64 (-3.40%) | 4,988,332 |
| 30 May 2014 | CNY | 17.96 | 18.96 | 17.68 | 18.85 | 18.85 | +0.9 (+5.01%) | 7,272,062 |
| 29 May 2014 | CNY | 18.35 | 18.58 | 17.79 | 17.95 | 17.95 | -0.64 (-3.44%) | 5,805,535 |
| 28 May 2014 | CNY | 17.31 | 18.75 | 17.3 | 18.59 | 18.59 | +10.005 (+116.54%) | 9,816,138 |
| 28 May 2014 |
|
|||||||
| 27 May 2014 | CNY | 17.25 | 17.28 | 16.86 | 17.17 | 17.17 | -0.03 (-0.17%) | 2,894,030 |
| 26 May 2014 | CNY | 17.5 | 17.9 | 17.1 | 17.2 | 17.2 | +0.31 (+1.84%) | 3,824,248 |
| 23 May 2014 | CNY | 16.34 | 16.95 | 16.27 | 16.89 | 16.89 | +0.485 (+2.96%) | 1,848,850 |
| 22 May 2014 | CNY | 16.96 | 16.96 | 16.405 | 16.405 | 16.405 | -0.28 (-1.68%) | 2,287,910 |
| 21 May 2014 | CNY | 15.96 | 16.72 | 15.785 | 16.685 | 16.685 | +0.925 (+5.87%) | 3,497,690 |
| 20 May 2014 | CNY | 15.615 | 15.86 | 15.505 | 15.76 | 15.76 | +0.355 (+2.30%) | 1,093,568 |
