| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 19.8667 | 19.9267 | 19.28 | 19.4333 | 19.4333 | -0.54 (-2.70%) | 8,279,973 |
| 3 Jul 2014 | CNY | 19.3333 | 20.3733 | 19.0667 | 19.9733 | 19.9733 | +0.34 (+1.73%) | 14,962,390 |
| 2 Jul 2014 | CNY | 19.8733 | 20.2 | 18.8 | 19.6333 | 19.6333 | +0.247 (+1.27%) | 14,879,058 |
| 1 Jul 2014 | CNY | 17.6 | 19.3867 | 17.6 | 19.3867 | 19.3867 | +1.76 (+9.98%) | 16,296,133 |
| 30 Jun 2014 | CNY | 16.6667 | 17.9933 | 16.6667 | 17.6267 | 17.6267 | +0.987 (+5.93%) | 11,763,607 |
| 27 Jun 2014 | CNY | 16.8667 | 16.88 | 16.6267 | 16.64 | 16.64 | -0.22 (-1.30%) | 4,651,737 |
| 26 Jun 2014 | CNY | 16.8333 | 16.8667 | 16.6533 | 16.86 | 16.86 | +0.14 (+0.84%) | 3,045,127 |
| 25 Jun 2014 | CNY | 16.7867 | 16.96 | 16.6 | 16.72 | 16.72 | -0.02 (-0.12%) | 2,316,030 |
| 24 Jun 2014 | CNY | 16.6067 | 17.06 | 16.6067 | 16.74 | 16.74 | +0.06 (+0.36%) | 3,297,733 |
| 23 Jun 2014 | CNY | 16.3467 | 16.9067 | 16.3467 | 16.68 | 16.68 | +0.24 (+1.46%) | 4,891,545 |
| 20 Jun 2014 | CNY | 16.0733 | 16.6667 | 16.0733 | 16.44 | 16.44 | +0.373 (+2.32%) | 4,552,627 |
| 19 Jun 2014 | CNY | 17.0333 | 17.4 | 15.9067 | 16.0667 | 16.0667 | -1.047 (-6.12%) | 5,630,097 |
| 18 Jun 2014 | CNY | 17.5267 | 17.5333 | 17.0667 | 17.1133 | 17.1133 | -0.32 (-1.84%) | 2,922,378 |
| 17 Jun 2014 | CNY | 17.5867 | 17.5867 | 17.1867 | 17.4333 | 17.4333 | -0.233 (-1.32%) | 8,088,607 |
| 16 Jun 2014 | CNY | 17.0533 | 18.0133 | 16.7533 | 17.6667 | 17.6667 | +0.713 (+4.21%) | 8,909,112 |
| 13 Jun 2014 | CNY | 16.6667 | 17.1333 | 16.5067 | 16.9533 | 16.9533 | +0.173 (+1.03%) | 6,409,672 |
| 12 Jun 2014 | CNY | 17.0667 | 17.3133 | 16.5 | 16.78 | 16.78 | -0.287 (-1.68%) | 5,270,268 |
| 11 Jun 2014 | CNY | 16.5333 | 17.0667 | 16.2067 | 17.0667 | 17.0667 | +0.527 (+3.18%) | 4,122,583 |
| 10 Jun 2014 | CNY | 16.0867 | 16.5667 | 16.06 | 16.54 | 16.54 | +0.407 (+2.52%) | 2,493,760 |
| 9 Jun 2014 | CNY | 16.6 | 16.6 | 16.0067 | 16.1333 | 16.1333 | +8.147 (+102.01%) | 3,052,102 |
| 9 Jun 2014 |
|
|||||||
| 6 Jun 2014 | CNY | 17.1568 | 17.6186 | 16.7187 | 16.7711 | 16.7711 | -0.405 (-2.36%) | 6,397,386 |
| 5 Jun 2014 | CNY | 16.1568 | 17.2329 | 16.1568 | 17.1758 | 17.1758 | +0.857 (+5.25%) | 4,919,104 |
| 4 Jun 2014 | CNY | 16.3949 | 16.4282 | 15.9139 | 16.3187 | 16.3187 | -0.224 (-1.35%) | 4,751,551 |
| 3 Jun 2014 | CNY | 17.0472 | 17.2282 | 16.4282 | 16.5425 | 16.5425 | -0.505 (-2.96%) | 4,409,684 |
| 30 May 2014 | CNY | 17.2234 | 17.2377 | 16.7234 | 17.0472 | 17.0472 | -0.191 (-1.11%) | 4,833,115 |
| 29 May 2014 | CNY | 17.1044 | 17.2472 | 16.8139 | 17.2377 | 17.2377 | +0.095 (+0.56%) | 3,282,645 |
| 28 May 2014 | CNY | 16.433 | 17.5948 | 16.252 | 17.1425 | 17.1425 | +0.714 (+4.35%) | 8,274,510 |
| 27 May 2014 | CNY | 16.8091 | 16.8806 | 16.3568 | 16.4282 | 16.4282 | -0.381 (-2.27%) | 3,508,123 |
| 26 May 2014 | CNY | 16.533 | 16.8091 | 16.1758 | 16.8091 | 16.8091 | +0.271 (+1.64%) | 5,174,696 |
| 23 May 2014 | CNY | 16.1806 | 16.7615 | 15.9139 | 16.5377 | 16.5377 | +0.357 (+2.21%) | 3,412,855 |
