| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 13.375 | 13.455 | 13.2 | 13.245 | 13.245 | -0.09 (-0.67%) | 16,265,582 |
| 3 Jul 2014 | CNY | 13.55 | 13.55 | 13.29 | 13.335 | 13.335 | -0.215 (-1.59%) | 20,595,090 |
| 2 Jul 2014 | CNY | 13.6 | 13.675 | 13.425 | 13.55 | 13.55 | 0.0 (0.0%) | 22,147,000 |
| 1 Jul 2014 | CNY | 13.285 | 13.59 | 13.26 | 13.55 | 13.55 | +0.22 (+1.65%) | 27,147,572 |
| 30 Jun 2014 | CNY | 13.08 | 13.33 | 13.06 | 13.33 | 13.33 | +0.28 (+2.15%) | 28,589,818 |
| 27 Jun 2014 | CNY | 13.295 | 13.295 | 13.015 | 13.05 | 13.05 | -0.2 (-1.51%) | 32,487,560 |
| 26 Jun 2014 | CNY | 13.01 | 13.28 | 13.01 | 13.25 | 13.25 | +0.27 (+2.08%) | 21,045,518 |
| 25 Jun 2014 | CNY | 13.2 | 13.2 | 12.905 | 12.98 | 12.98 | -0.155 (-1.18%) | 18,565,176 |
| 24 Jun 2014 | CNY | 13.265 | 13.265 | 13.005 | 13.135 | 13.135 | -0.07 (-0.53%) | 19,311,034 |
| 23 Jun 2014 | CNY | 13.29 | 13.495 | 13.16 | 13.205 | 13.205 | -0.02 (-0.15%) | 15,581,272 |
| 20 Jun 2014 | CNY | 13.17 | 13.315 | 13.1 | 13.225 | 13.225 | +0.065 (+0.49%) | 12,919,986 |
| 19 Jun 2014 | CNY | 13.735 | 13.735 | 13.08 | 13.16 | 13.16 | -0.435 (-3.20%) | 22,461,308 |
| 18 Jun 2014 | CNY | 13.74 | 13.78 | 13.535 | 13.595 | 13.595 | -0.145 (-1.06%) | 14,534,904 |
| 17 Jun 2014 | CNY | 13.95 | 13.95 | 13.69 | 13.74 | 13.74 | -0.275 (-1.96%) | 24,241,202 |
| 16 Jun 2014 | CNY | 14.04 | 14.12 | 13.745 | 14.015 | 14.015 | +0.125 (+0.90%) | 24,094,104 |
| 13 Jun 2014 | CNY | 13.78 | 14.08 | 13.625 | 13.89 | 13.89 | +0.145 (+1.05%) | 27,212,754 |
| 12 Jun 2014 | CNY | 13.975 | 14.01 | 13.715 | 13.745 | 13.745 | -0.27 (-1.93%) | 30,504,676 |
| 11 Jun 2014 | CNY | 13.975 | 14.26 | 13.83 | 14.015 | 14.015 | +0.03 (+0.21%) | 34,718,364 |
| 10 Jun 2014 | CNY | 13.32 | 14.075 | 13.32 | 13.985 | 13.985 | +0.675 (+5.07%) | 55,048,944 |
| 9 Jun 2014 | CNY | 13.45 | 13.585 | 13.245 | 13.31 | 13.31 | -0.2 (-1.48%) | 23,179,142 |
| 6 Jun 2014 | CNY | 13.06 | 13.745 | 13.06 | 13.51 | 13.51 | +0.455 (+3.49%) | 49,606,372 |
| 5 Jun 2014 | CNY | 13.3 | 13.3 | 12.845 | 13.055 | 13.055 | -0.245 (-1.84%) | 32,452,634 |
| 4 Jun 2014 | CNY | 13.43 | 13.49 | 13.21 | 13.3 | 13.3 | -0.195 (-1.44%) | 11,216,874 |
| 3 Jun 2014 | CNY | 13.31 | 13.745 | 13.31 | 13.495 | 13.495 | +0.185 (+1.39%) | 25,358,802 |
| 30 May 2014 | CNY | 13.1 | 13.45 | 12.99 | 13.31 | 13.31 | +0.14 (+1.06%) | 20,967,742 |
| 29 May 2014 | CNY | 13.875 | 13.875 | 13.15 | 13.17 | 13.17 | -0.27 (-2.01%) | 24,329,008 |
| 28 May 2014 | CNY | 13.16 | 13.52 | 13.1 | 13.44 | 13.44 | +0.285 (+2.17%) | 24,781,178 |
| 27 May 2014 | CNY | 13.2 | 13.315 | 13.065 | 13.155 | 13.155 | -0.095 (-0.72%) | 17,223,982 |
| 26 May 2014 | CNY | 13.6 | 13.635 | 12.99 | 13.25 | 13.25 | -0.215 (-1.60%) | 39,243,518 |
| 23 May 2014 | CNY | 13.55 | 13.64 | 13.29 | 13.465 | 13.465 | -0.085 (-0.63%) | 14,857,370 |
