| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2014 | CNY | 18.97 | 19.1 | 18.3 | 18.58 | 18.58 | -0.38 (-2.00%) | 3,049,568 |
| 23 Jul 2014 | CNY | 18.85 | 19.4 | 18.82 | 18.96 | 18.96 | 0.0 (0.0%) | 2,797,753 |
| 22 Jul 2014 | CNY | 19.05 | 19.09 | 18.69 | 18.96 | 18.96 | -0.03 (-0.16%) | 3,717,136 |
| 21 Jul 2014 | CNY | 19.8 | 19.81 | 18.77 | 18.99 | 18.99 | -0.87 (-4.38%) | 4,002,951 |
| 18 Jul 2014 | CNY | 20.01 | 20.06 | 19.82 | 19.86 | 19.86 | -0.19 (-0.95%) | 2,280,759 |
| 17 Jul 2014 | CNY | 20.38 | 20.38 | 20 | 20.05 | 20.05 | -0.35 (-1.72%) | 2,471,528 |
| 16 Jul 2014 | CNY | 19.99 | 20.4 | 19.8 | 20.4 | 20.4 | +0.4 (+2%) | 3,738,056 |
| 15 Jul 2014 | CNY | 20.13 | 20.34 | 19.91 | 20 | 20 | -0.05 (-0.25%) | 2,964,644 |
| 14 Jul 2014 | CNY | 20.22 | 20.27 | 19.6 | 20.05 | 20.05 | -0.19 (-0.94%) | 4,270,607 |
| 11 Jul 2014 | CNY | 20.27 | 20.64 | 20.03 | 20.24 | 20.24 | +0.13 (+0.65%) | 3,405,381 |
| 10 Jul 2014 | CNY | 20.16 | 20.37 | 20.05 | 20.11 | 20.11 | +0.06 (+0.30%) | 2,333,540 |
| 9 Jul 2014 | CNY | 20.72 | 20.88 | 20.05 | 20.05 | 20.05 | -0.68 (-3.28%) | 3,683,061 |
| 8 Jul 2014 | CNY | 20.38 | 20.73 | 20.08 | 20.73 | 20.73 | +0.36 (+1.77%) | 3,702,773 |
| 7 Jul 2014 | CNY | 20.86 | 20.88 | 20.2 | 20.37 | 20.37 | -0.56 (-2.68%) | 4,478,830 |
| 4 Jul 2014 | CNY | 20.81 | 21.19 | 20.81 | 20.93 | 20.93 | +0.12 (+0.58%) | 3,507,239 |
| 3 Jul 2014 | CNY | 21.06 | 21.06 | 20.72 | 20.81 | 20.81 | -0.25 (-1.19%) | 4,632,549 |
| 2 Jul 2014 | CNY | 21.19 | 21.3 | 20.89 | 21.06 | 21.06 | -0.27 (-1.27%) | 4,816,120 |
| 1 Jul 2014 | CNY | 21 | 21.8 | 21 | 21.33 | 21.33 | +0.13 (+0.61%) | 5,319,237 |
| 30 Jun 2014 | CNY | 21 | 21.3 | 20.68 | 21.2 | 21.2 | -0.05 (-0.24%) | 4,674,101 |
| 27 Jun 2014 | CNY | 21.51 | 21.63 | 20.83 | 21.25 | 21.25 | -0.25 (-1.16%) | 5,959,402 |
| 26 Jun 2014 | CNY | 21.6 | 21.94 | 21.36 | 21.5 | 21.5 | +0.15 (+0.70%) | 7,138,173 |
| 25 Jun 2014 | CNY | 21.26 | 21.66 | 21.05 | 21.35 | 21.35 | +0.16 (+0.76%) | 6,044,840 |
| 24 Jun 2014 | CNY | 20.84 | 21.45 | 20.5 | 21.19 | 21.19 | +0.36 (+1.73%) | 6,190,684 |
| 23 Jun 2014 | CNY | 20.61 | 20.95 | 20.6 | 20.83 | 20.83 | +0.3 (+1.46%) | 6,027,023 |
| 20 Jun 2014 | CNY | 20.05 | 20.58 | 20.03 | 20.53 | 20.53 | +0.19 (+0.93%) | 6,177,361 |
| 19 Jun 2014 | CNY | 22.38 | 22.38 | 20.14 | 20.34 | 20.34 | -2.04 (-9.12%) | 12,154,641 |
| 18 Jun 2014 | CNY | 23.28 | 23.4 | 22.37 | 22.38 | 22.38 | -1.12 (-4.77%) | 9,545,486 |
| 17 Jun 2014 | CNY | 23.15 | 23.78 | 22.8 | 23.5 | 23.5 | +0.12 (+0.51%) | 10,048,691 |
| 16 Jun 2014 | CNY | 23.5 | 24.07 | 23.2 | 23.38 | 23.38 | +0.23 (+0.99%) | 13,052,555 |
| 13 Jun 2014 | CNY | 23.2 | 23.36 | 22.8 | 23.15 | 23.15 | -0.53 (-2.24%) | 13,803,899 |
