| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2014 | CNY | 52.68 | 53.66 | 51.29 | 51.3 | 51.3 | -1.2 (-2.29%) | 6,228,705 |
| 6 Aug 2014 | CNY | 50.8 | 52.5 | 50.6 | 52.5 | 52.5 | +1.11 (+2.16%) | 7,117,226 |
| 5 Aug 2014 | CNY | 51.48 | 51.8 | 50.39 | 51.39 | 51.39 | -0.08 (-0.16%) | 3,529,632 |
| 4 Aug 2014 | CNY | 49.99 | 51.49 | 49.8 | 51.47 | 51.47 | +1.78 (+3.58%) | 5,180,492 |
| 1 Aug 2014 | CNY | 50.88 | 51.2 | 49.69 | 49.69 | 49.69 | -1.02 (-2.01%) | 4,999,075 |
| 31 Jul 2014 | CNY | 51.45 | 51.86 | 50.5 | 50.71 | 50.71 | -0.68 (-1.32%) | 5,082,513 |
| 30 Jul 2014 | CNY | 51.51 | 52.45 | 50.85 | 51.39 | 51.39 | -0.02 (-0.04%) | 7,271,873 |
| 29 Jul 2014 | CNY | 49.1 | 52.7 | 48.55 | 51.41 | 51.41 | +2.34 (+4.77%) | 12,513,846 |
| 28 Jul 2014 | CNY | 48.65 | 49.4 | 48.65 | 49.07 | 49.07 | +0.64 (+1.32%) | 6,901,326 |
| 25 Jul 2014 | CNY | 47.8 | 48.58 | 47.8 | 48.43 | 48.43 | +0.72 (+1.51%) | 4,853,161 |
| 24 Jul 2014 | CNY | 47.9 | 48.22 | 46.79 | 47.71 | 47.71 | +0.01 (+0.02%) | 3,967,705 |
| 23 Jul 2014 | CNY | 48.2 | 48.49 | 47.2 | 47.7 | 47.7 | -0.9 (-1.85%) | 5,318,670 |
| 22 Jul 2014 | CNY | 46.39 | 49.25 | 46.3 | 48.6 | 48.6 | +2.57 (+5.58%) | 12,471,001 |
| 21 Jul 2014 | CNY | 46.36 | 46.5 | 45.91 | 46.03 | 46.03 | -0.33 (-0.71%) | 3,870,151 |
| 18 Jul 2014 | CNY | 46.52 | 46.91 | 46.27 | 46.36 | 46.36 | -0.13 (-0.28%) | 3,066,934 |
| 17 Jul 2014 | CNY | 47.6 | 47.64 | 46.3 | 46.49 | 46.49 | -0.61 (-1.30%) | 3,523,687 |
| 16 Jul 2014 | CNY | 47.68 | 48.3 | 46.8 | 47.1 | 47.1 | -0.61 (-1.28%) | 4,042,521 |
| 15 Jul 2014 | CNY | 48.69 | 48.69 | 47.33 | 47.71 | 47.71 | -1.03 (-2.11%) | 6,885,858 |
| 14 Jul 2014 | CNY | 47.5 | 49.5 | 47.48 | 48.74 | 48.74 | +1.83 (+3.90%) | 11,563,455 |
| 11 Jul 2014 | CNY | 45.89 | 47 | 44.5 | 46.91 | 46.91 | +0.32 (+0.69%) | 8,903,576 |
| 10 Jul 2014 | CNY | 49 | 49.45 | 46.58 | 46.59 | 46.59 | -1.37 (-2.86%) | 13,717,523 |
| 9 Jul 2014 | CNY | 49.22 | 49.25 | 47.59 | 47.96 | 47.96 | -1.27 (-2.58%) | 7,368,969 |
| 8 Jul 2014 | CNY | 47.73 | 49.46 | 47.73 | 49.23 | 49.23 | +1.48 (+3.10%) | 10,329,139 |
| 7 Jul 2014 | CNY | 48.39 | 48.8 | 47.6 | 47.75 | 47.75 | -0.54 (-1.12%) | 4,201,252 |
| 4 Jul 2014 | CNY | 48.93 | 49.1 | 48.29 | 48.29 | 48.29 | -0.56 (-1.15%) | 4,995,092 |
| 3 Jul 2014 | CNY | 47.95 | 49.49 | 47.5 | 48.85 | 48.85 | +0.95 (+1.98%) | 8,785,740 |
| 2 Jul 2014 | CNY | 47.47 | 48.17 | 47.13 | 47.9 | 47.9 | +0.2 (+0.42%) | 4,109,941 |
| 1 Jul 2014 | CNY | 47.5 | 48.42 | 47.01 | 47.7 | 47.7 | +0.21 (+0.44%) | 6,351,375 |
| 30 Jun 2014 | CNY | 47.99 | 48.2 | 46.4 | 47.49 | 47.49 | -1.42 (-2.90%) | 8,616,225 |
| 27 Jun 2014 | CNY | 49.99 | 51.08 | 48.51 | 48.91 | 48.91 | -0.59 (-1.19%) | 9,420,195 |
