| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | CNY | 48.55 | 50 | 48.25 | 49.5 | 49.5 | +0.65 (+1.33%) | 4,900,574 |
| 25 Jun 2014 | CNY | 48.52 | 49.08 | 48.1 | 48.85 | 48.85 | +0.39 (+0.80%) | 6,196,785 |
| 24 Jun 2014 | CNY | 47.45 | 48.6 | 46.95 | 48.46 | 48.46 | +1.66 (+3.55%) | 7,987,232 |
| 23 Jun 2014 | CNY | 47 | 47.36 | 46.5 | 46.8 | 46.8 | +0.2 (+0.43%) | 2,560,361 |
| 20 Jun 2014 | CNY | 46.3 | 47.24 | 45.5 | 46.6 | 46.6 | +0.8 (+1.75%) | 4,545,280 |
| 19 Jun 2014 | CNY | 47 | 47.37 | 45.2 | 45.8 | 45.8 | -1.2 (-2.55%) | 2,917,385 |
| 18 Jun 2014 | CNY | 46.75 | 47.37 | 46.6 | 47 | 47 | +0.33 (+0.71%) | 3,670,897 |
| 17 Jun 2014 | CNY | 46.9 | 47.69 | 46.59 | 46.67 | 46.67 | -0.48 (-1.02%) | 4,652,470 |
| 16 Jun 2014 | CNY | 47.58 | 47.97 | 46.6 | 47.15 | 47.15 | -0.65 (-1.36%) | 6,049,950 |
| 13 Jun 2014 | CNY | 45.7 | 48 | 45.16 | 47.8 | 47.8 | +2.66 (+5.89%) | 10,480,645 |
| 12 Jun 2014 | CNY | 45.3 | 46.13 | 45.06 | 45.14 | 45.14 | -0.16 (-0.35%) | 3,345,699 |
| 11 Jun 2014 | CNY | 45.31 | 45.55 | 44.91 | 45.3 | 45.3 | -0.34 (-0.74%) | 1,957,640 |
| 10 Jun 2014 | CNY | 45.72 | 46.16 | 44.5 | 45.64 | 45.64 | -0.06 (-0.13%) | 3,750,264 |
| 9 Jun 2014 | CNY | 46.1 | 46.36 | 45.5 | 45.7 | 45.7 | -0.37 (-0.80%) | 1,891,740 |
| 6 Jun 2014 | CNY | 45.32 | 46.31 | 45.17 | 46.07 | 46.07 | +0.72 (+1.59%) | 3,921,703 |
| 5 Jun 2014 | CNY | 44.34 | 45.35 | 44.12 | 45.35 | 45.35 | +0.66 (+1.48%) | 2,805,275 |
| 4 Jun 2014 | CNY | 45.9 | 45.91 | 44.38 | 44.69 | 44.69 | -1.22 (-2.66%) | 3,468,286 |
| 3 Jun 2014 | CNY | 46.68 | 46.93 | 45.65 | 45.91 | 45.91 | -0.77 (-1.65%) | 3,322,672 |
| 30 May 2014 | CNY | 46.18 | 48.09 | 45.6 | 46.68 | 46.68 | +0.39 (+0.84%) | 6,101,391 |
| 29 May 2014 | CNY | 47.83 | 47.99 | 46.2 | 46.29 | 46.29 | -1.51 (-3.16%) | 4,746,446 |
| 28 May 2014 | CNY | 46.64 | 48.9 | 46.25 | 47.8 | 47.8 | +1.15 (+2.47%) | 9,700,987 |
| 27 May 2014 | CNY | 46.18 | 46.65 | 45.25 | 46.65 | 46.65 | +0.27 (+0.58%) | 6,633,026 |
| 26 May 2014 | CNY | 44.45 | 46.38 | 44.3 | 46.38 | 46.38 | +4.22 (+10.01%) | 12,211,600 |
| 23 May 2014 | CNY | 42.21 | 42.69 | 42.01 | 42.16 | 42.16 | 0.0 (0.0%) | 919,731 |
| 22 May 2014 | CNY | 41.6 | 43.22 | 41.59 | 42.16 | 42.16 | +0.58 (+1.39%) | 3,913,417 |
| 21 May 2014 | CNY | 40.5 | 41.61 | 40 | 41.58 | 41.58 | +0.89 (+2.19%) | 1,836,219 |
| 20 May 2014 | CNY | 41.1 | 41.64 | 40.51 | 40.69 | 40.69 | -0.21 (-0.51%) | 1,814,717 |
| 19 May 2014 | CNY | 41 | 41.2 | 40.41 | 40.9 | 40.9 | -0.07 (-0.17%) | 1,322,174 |
| 16 May 2014 | CNY | 40.8 | 41.53 | 40.8 | 40.97 | 40.97 | -0.09 (-0.22%) | 1,558,660 |
| 15 May 2014 | CNY | 42.05 | 42.45 | 40.9 | 41.06 | 41.06 | -0.95 (-2.26%) | 2,041,543 |
