| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 10.5714 | 10.8929 | 10.5393 | 10.8393 | 10.8393 | +0.246 (+2.33%) | 8,179,203 |
| 3 Jul 2014 | CNY | 10.4536 | 10.7071 | 10.4036 | 10.5929 | 10.5929 | +0.139 (+1.33%) | 6,917,240 |
| 2 Jul 2014 | CNY | 10.5 | 10.5179 | 10.3857 | 10.4536 | 10.4536 | +0.011 (+0.10%) | 3,958,248 |
| 1 Jul 2014 | CNY | 10.5 | 10.5 | 10.3786 | 10.4429 | 10.4429 | -0.064 (-0.61%) | 5,063,220 |
| 30 Jun 2014 | CNY | 10.2714 | 10.5179 | 10.2536 | 10.5071 | 10.5071 | +0.221 (+2.15%) | 5,347,921 |
| 27 Jun 2014 | CNY | 10.3571 | 10.3964 | 10.2679 | 10.2857 | 10.2857 | -0.068 (-0.66%) | 5,621,677 |
| 26 Jun 2014 | CNY | 10.3643 | 10.3893 | 10.2536 | 10.3536 | 10.3536 | +0.043 (+0.42%) | 3,992,268 |
| 25 Jun 2014 | CNY | 10.0964 | 10.3393 | 10.0714 | 10.3107 | 10.3107 | +0.214 (+2.12%) | 4,053,848 |
| 24 Jun 2014 | CNY | 10.1821 | 10.3464 | 10.05 | 10.0964 | 10.0964 | -0.082 (-0.81%) | 5,892,191 |
| 23 Jun 2014 | CNY | 10.1036 | 10.2 | 10.0893 | 10.1786 | 10.1786 | +0.071 (+0.71%) | 2,892,548 |
| 20 Jun 2014 | CNY | 10.1357 | 10.1643 | 10.0571 | 10.1071 | 10.1071 | -0.025 (-0.25%) | 4,005,923 |
| 19 Jun 2014 | CNY | 10.5357 | 10.5964 | 10.0714 | 10.1321 | 10.1321 | -0.404 (-3.83%) | 7,496,655 |
| 18 Jun 2014 | CNY | 10.6857 | 10.7429 | 10.4321 | 10.5357 | 10.5357 | -0.15 (-1.40%) | 5,397,509 |
| 17 Jun 2014 | CNY | 10.9643 | 10.9643 | 10.6714 | 10.6857 | 10.6857 | -0.229 (-2.09%) | 5,471,166 |
| 16 Jun 2014 | CNY | 10.925 | 10.975 | 10.8571 | 10.9143 | 10.9143 | +0.004 (+0.03%) | 5,346,546 |
| 13 Jun 2014 | CNY | 10.875 | 10.9821 | 10.875 | 10.9107 | 10.9107 | +0.021 (+0.20%) | 3,384,256 |
| 12 Jun 2014 | CNY | 11.0536 | 11.0536 | 10.875 | 10.8893 | 10.8893 | -0.168 (-1.52%) | 4,183,659 |
| 11 Jun 2014 | CNY | 10.9357 | 11.1036 | 10.9357 | 11.0571 | 11.0571 | +0.093 (+0.85%) | 4,261,840 |
| 10 Jun 2014 | CNY | 10.8571 | 11.0286 | 10.8536 | 10.9643 | 10.9643 | +0.189 (+1.76%) | 4,485,765 |
| 9 Jun 2014 | CNY | 10.7464 | 10.9143 | 10.7071 | 10.775 | 10.775 | +0.075 (+0.70%) | 3,584,901 |
| 6 Jun 2014 | CNY | 10.75 | 10.7679 | 10.5714 | 10.7 | 10.7 | -0.025 (-0.23%) | 4,016,524 |
| 5 Jun 2014 | CNY | 10.7 | 10.7607 | 10.6071 | 10.725 | 10.725 | -0.021 (-0.20%) | 3,780,123 |
| 4 Jun 2014 | CNY | 10.7571 | 10.7857 | 10.5179 | 10.7464 | 10.7464 | -0.046 (-0.43%) | 3,175,508 |
| 3 Jun 2014 | CNY | 10.9714 | 11.0179 | 10.7679 | 10.7929 | 10.7929 | -0.171 (-1.56%) | 3,269,098 |
| 30 May 2014 | CNY | 10.85 | 10.9929 | 10.8036 | 10.9643 | 10.9643 | +0.061 (+0.56%) | 3,290,907 |
| 29 May 2014 | CNY | 10.7464 | 11.0143 | 10.7036 | 10.9036 | 10.9036 | +0.132 (+1.23%) | 6,054,361 |
| 28 May 2014 | CNY | 10.7 | 10.7821 | 10.5071 | 10.7714 | 10.7714 | +0.082 (+0.77%) | 5,610,407 |
| 27 May 2014 | CNY | 10.9107 | 10.9214 | 10.6786 | 10.6893 | 10.6893 | -0.246 (-2.25%) | 5,107,592 |
| 26 May 2014 | CNY | 10.8857 | 11.0607 | 10.8393 | 10.9357 | 10.9357 | +0.05 (+0.46%) | 5,490,587 |
| 23 May 2014 | CNY | 10.7857 | 10.8964 | 10.7143 | 10.8857 | 10.8857 | +0.089 (+0.83%) | 3,136,162 |
