| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2014 | CNY | 16.75 | 17.165 | 16.11 | 17.01 | 17.01 | +0.21 (+1.25%) | 5,867,554 |
| 7 Jul 2014 | CNY | 16.89 | 17.79 | 16.74 | 16.8 | 16.8 | -0.09 (-0.53%) | 10,908,262 |
| 4 Jul 2014 | CNY | 16.88 | 17.11 | 16.55 | 16.89 | 16.89 | +0.005 (+0.03%) | 9,696,062 |
| 3 Jul 2014 | CNY | 17.4 | 17.4 | 16.54 | 16.885 | 16.885 | -0.53 (-3.04%) | 13,279,310 |
| 2 Jul 2014 | CNY | 16.495 | 17.415 | 16.155 | 17.415 | 17.415 | +1.585 (+10.01%) | 23,753,288 |
| 1 Jul 2014 | CNY | 14.495 | 15.83 | 14.485 | 15.83 | 15.83 | +1.44 (+10.01%) | 18,317,502 |
| 30 Jun 2014 | CNY | 13.73 | 14.425 | 13.705 | 14.39 | 14.39 | +0.66 (+4.81%) | 11,226,652 |
| 27 Jun 2014 | CNY | 13.55 | 13.8 | 13.43 | 13.73 | 13.73 | +0.18 (+1.33%) | 5,012,664 |
| 26 Jun 2014 | CNY | 13.19 | 13.665 | 13.005 | 13.55 | 13.55 | +0.48 (+3.67%) | 6,215,586 |
| 25 Jun 2014 | CNY | 13.075 | 13.195 | 13.035 | 13.07 | 13.07 | -0.04 (-0.31%) | 939,590 |
| 24 Jun 2014 | CNY | 12.905 | 13.25 | 12.775 | 13.11 | 13.11 | +0.11 (+0.85%) | 3,074,010 |
| 23 Jun 2014 | CNY | 13.15 | 13.36 | 13 | 13 | 13 | -0.175 (-1.33%) | 2,500,494 |
| 20 Jun 2014 | CNY | 12.865 | 13.35 | 12.855 | 13.175 | 13.175 | +0.125 (+0.96%) | 1,246,812 |
| 19 Jun 2014 | CNY | 13.36 | 13.99 | 13.015 | 13.05 | 13.05 | -0.3 (-2.25%) | 3,642,438 |
| 18 Jun 2014 | CNY | 13.575 | 13.65 | 13.35 | 13.35 | 13.35 | -0.07 (-0.52%) | 2,126,284 |
| 17 Jun 2014 | CNY | 13.355 | 13.565 | 13.345 | 13.42 | 13.42 | -0.05 (-0.37%) | 1,660,998 |
| 16 Jun 2014 | CNY | 13.465 | 13.65 | 13.25 | 13.47 | 13.47 | +0.02 (+0.15%) | 2,234,670 |
| 13 Jun 2014 | CNY | 13.075 | 13.59 | 12.84 | 13.45 | 13.45 | +0.355 (+2.71%) | 2,816,836 |
| 12 Jun 2014 | CNY | 13.05 | 13.19 | 12.99 | 13.095 | 13.095 | +0.075 (+0.58%) | 1,824,370 |
| 11 Jun 2014 | CNY | 12.95 | 13.125 | 12.93 | 13.02 | 13.02 | +0.025 (+0.19%) | 1,056,142 |
| 10 Jun 2014 | CNY | 12.65 | 13.01 | 12.595 | 12.995 | 12.995 | +0.34 (+2.69%) | 1,579,732 |
| 9 Jun 2014 | CNY | 12.895 | 13.05 | 12.55 | 12.655 | 12.655 | -0.26 (-2.01%) | 1,227,290 |
| 6 Jun 2014 | CNY | 13.13 | 13.5 | 12.91 | 12.915 | 12.915 | -0.285 (-2.16%) | 2,394,554 |
| 5 Jun 2014 | CNY | 12.93 | 13.35 | 12.8 | 13.2 | 13.2 | +0.27 (+2.09%) | 3,077,308 |
| 4 Jun 2014 | CNY | 13.2 | 13.2 | 12.835 | 12.93 | 12.93 | -0.225 (-1.71%) | 1,879,406 |
| 3 Jun 2014 | CNY | 12.735 | 13.195 | 12.65 | 13.155 | 13.155 | +0.405 (+3.18%) | 2,837,892 |
| 30 May 2014 | CNY | 12.65 | 12.845 | 12.35 | 12.75 | 12.75 | +0.075 (+0.59%) | 2,933,104 |
| 29 May 2014 | CNY | 12.5 | 13 | 12.325 | 12.675 | 12.675 | +0.16 (+1.28%) | 4,040,552 |
| 28 May 2014 | CNY | 12.225 | 12.67 | 12 | 12.515 | 12.515 | +0.34 (+2.79%) | 2,894,282 |
| 27 May 2014 | CNY | 12.75 | 13.1 | 12.08 | 12.175 | 12.175 | -0.425 (-3.37%) | 5,530,618 |
