| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2014 | CNY | 19.9 | 20.12 | 19.65 | 19.76 | 19.76 | -0.25 (-1.25%) | 512,423 |
| 23 Jul 2014 | CNY | 20.4 | 20.41 | 19.82 | 20.01 | 20.01 | -0.4 (-1.96%) | 785,160 |
| 22 Jul 2014 | CNY | 20.45 | 20.54 | 20.2 | 20.41 | 20.41 | +0.05 (+0.25%) | 395,310 |
| 21 Jul 2014 | CNY | 20.44 | 20.65 | 20.3 | 20.36 | 20.36 | -0.08 (-0.39%) | 288,509 |
| 18 Jul 2014 | CNY | 20.38 | 20.69 | 20.38 | 20.44 | 20.44 | +0.02 (+0.10%) | 311,416 |
| 17 Jul 2014 | CNY | 20.45 | 20.47 | 20.06 | 20.42 | 20.42 | -0.05 (-0.24%) | 469,703 |
| 16 Jul 2014 | CNY | 21.06 | 21.27 | 20.45 | 20.47 | 20.47 | -0.71 (-3.35%) | 765,129 |
| 15 Jul 2014 | CNY | 21.46 | 21.63 | 21.1 | 21.18 | 21.18 | -0.28 (-1.30%) | 740,208 |
| 14 Jul 2014 | CNY | 20.89 | 21.66 | 20.89 | 21.46 | 21.46 | +0.39 (+1.85%) | 1,196,167 |
| 11 Jul 2014 | CNY | 20.95 | 21.17 | 20.78 | 21.07 | 21.07 | +0.07 (+0.33%) | 724,747 |
| 10 Jul 2014 | CNY | 20.91 | 21.27 | 20.87 | 21 | 21 | +0.04 (+0.19%) | 678,183 |
| 9 Jul 2014 | CNY | 20.88 | 21.46 | 20.88 | 20.96 | 20.96 | -0.12 (-0.57%) | 1,126,689 |
| 8 Jul 2014 | CNY | 20.96 | 21.19 | 20.77 | 21.08 | 21.08 | +0.1 (+0.48%) | 982,876 |
| 7 Jul 2014 | CNY | 20.67 | 21.26 | 20.5 | 20.98 | 20.98 | +0.38 (+1.84%) | 1,401,023 |
| 4 Jul 2014 | CNY | 20.6 | 20.7 | 20.35 | 20.6 | 20.6 | -0.01 (-0.05%) | 678,440 |
| 3 Jul 2014 | CNY | 20.47 | 20.76 | 20.27 | 20.61 | 20.61 | +0.23 (+1.13%) | 848,733 |
| 2 Jul 2014 | CNY | 20.68 | 20.73 | 20.31 | 20.38 | 20.38 | -0.24 (-1.16%) | 483,475 |
| 1 Jul 2014 | CNY | 20.58 | 20.76 | 20.36 | 20.62 | 20.62 | +0.04 (+0.19%) | 725,363 |
| 30 Jun 2014 | CNY | 20.3 | 20.78 | 20.3 | 20.58 | 20.58 | -0.01 (-0.05%) | 829,820 |
| 27 Jun 2014 | CNY | 20.35 | 20.76 | 20.26 | 20.59 | 20.59 | +0.17 (+0.83%) | 1,080,624 |
| 26 Jun 2014 | CNY | 20.1 | 20.55 | 20.1 | 20.42 | 20.42 | +0.33 (+1.64%) | 1,060,599 |
| 25 Jun 2014 | CNY | 20.05 | 20.14 | 19.91 | 20.09 | 20.09 | -0.02 (-0.10%) | 371,072 |
| 24 Jun 2014 | CNY | 20.28 | 20.4 | 19.98 | 20.11 | 20.11 | -0.17 (-0.84%) | 557,826 |
| 23 Jun 2014 | CNY | 20.07 | 20.4 | 19.9 | 20.28 | 20.28 | +0.21 (+1.05%) | 493,467 |
| 20 Jun 2014 | CNY | 19.66 | 20.15 | 19.51 | 20.07 | 20.07 | +0.4 (+2.03%) | 498,282 |
| 19 Jun 2014 | CNY | 19.9 | 20.17 | 19.31 | 19.67 | 19.67 | -0.33 (-1.65%) | 807,802 |
| 18 Jun 2014 | CNY | 20.09 | 20.35 | 19.89 | 20 | 20 | -0.17 (-0.84%) | 797,636 |
| 17 Jun 2014 | CNY | 20.7 | 20.81 | 20.1 | 20.17 | 20.17 | -0.93 (-4.41%) | 1,598,466 |
| 16 Jun 2014 | CNY | 20.25 | 21.39 | 19.2 | 21.1 | 21.1 | +0.7 (+3.43%) | 2,907,259 |
| 13 Jun 2014 | CNY | 20.48 | 22.05 | 20.4 | 20.4 | 20.4 | +0.04 (+0.20%) | 4,680,078 |
