| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2014 | CNY | 25.14 | 25.6 | 24.7 | 25.47 | 25.47 | +0.08 (+0.32%) | 5,219,669 |
| 11 Jul 2014 | CNY | 25.18 | 25.68 | 24.9 | 25.39 | 25.39 | +0.74 (+3.00%) | 6,526,979 |
| 10 Jul 2014 | CNY | 24.41 | 25.09 | 24.41 | 24.65 | 24.65 | +0.17 (+0.69%) | 3,810,630 |
| 9 Jul 2014 | CNY | 25.01 | 25.01 | 24.47 | 24.48 | 24.48 | -0.58 (-2.31%) | 4,244,312 |
| 8 Jul 2014 | CNY | 24.71 | 25.2 | 24.7 | 25.06 | 25.06 | +0.28 (+1.13%) | 3,560,569 |
| 7 Jul 2014 | CNY | 25.59 | 25.59 | 24.71 | 24.78 | 24.78 | -0.99 (-3.84%) | 5,640,360 |
| 4 Jul 2014 | CNY | 25.59 | 26.18 | 25.35 | 25.77 | 25.77 | +0.2 (+0.78%) | 6,620,888 |
| 3 Jul 2014 | CNY | 25.46 | 25.84 | 25.2 | 25.57 | 25.57 | +0.26 (+1.03%) | 5,677,331 |
| 2 Jul 2014 | CNY | 25.58 | 25.6 | 24.87 | 25.31 | 25.31 | -0.6 (-2.32%) | 6,977,450 |
| 1 Jul 2014 | CNY | 25.5 | 26.69 | 25.5 | 25.91 | 25.91 | +0.7 (+2.78%) | 9,515,276 |
| 30 Jun 2014 | CNY | 25.45 | 25.62 | 24.81 | 25.21 | 25.21 | -0.34 (-1.33%) | 6,476,066 |
| 27 Jun 2014 | CNY | 26.25 | 26.25 | 25.32 | 25.55 | 25.55 | -0.59 (-2.26%) | 9,231,005 |
| 26 Jun 2014 | CNY | 25.98 | 27.18 | 25.69 | 26.14 | 26.14 | +0.56 (+2.19%) | 15,691,474 |
| 25 Jun 2014 | CNY | 25.3 | 26.8 | 25.01 | 25.58 | 25.58 | -0.2 (-0.78%) | 16,608,414 |
| 24 Jun 2014 | CNY | 25 | 25.97 | 24.07 | 25.78 | 25.78 | +0.94 (+3.78%) | 18,072,761 |
| 23 Jun 2014 | CNY | 22.57 | 24.84 | 22.57 | 24.84 | 24.84 | +2.26 (+10.01%) | 15,361,406 |
| 20 Jun 2014 | CNY | 22.61 | 23.5 | 22.23 | 22.58 | 22.58 | +1.15 (+5.37%) | 7,566,892 |
| 19 Jun 2014 | CNY | 22.54 | 22.66 | 21 | 21.43 | 21.43 | -1.26 (-5.55%) | 4,473,911 |
| 18 Jun 2014 | CNY | 22.34 | 22.97 | 21.88 | 22.69 | 22.69 | +0.46 (+2.07%) | 5,561,694 |
| 17 Jun 2014 | CNY | 22.6 | 22.61 | 22.18 | 22.23 | 22.23 | -0.5 (-2.20%) | 3,426,566 |
| 16 Jun 2014 | CNY | 22.5 | 22.98 | 22.41 | 22.73 | 22.73 | +0.23 (+1.02%) | 5,143,337 |
| 13 Jun 2014 | CNY | 21.55 | 22.99 | 21.54 | 22.5 | 22.5 | +1.08 (+5.04%) | 6,304,794 |
| 12 Jun 2014 | CNY | 21.58 | 21.68 | 21.35 | 21.42 | 21.42 | -0.13 (-0.60%) | 2,488,150 |
| 11 Jun 2014 | CNY | 21.5 | 21.78 | 21.4 | 21.55 | 21.55 | +0.24 (+1.13%) | 2,664,090 |
| 10 Jun 2014 | CNY | 20.94 | 21.44 | 20.94 | 21.31 | 21.31 | +0.39 (+1.86%) | 2,441,249 |
| 9 Jun 2014 | CNY | 21.7 | 21.7 | 20.85 | 20.92 | 20.92 | -0.87 (-3.99%) | 3,677,271 |
| 6 Jun 2014 | CNY | 22.22 | 22.32 | 21.72 | 21.79 | 21.79 | -0.27 (-1.22%) | 2,889,408 |
| 5 Jun 2014 | CNY | 21.9 | 22.1 | 21.71 | 22.06 | 22.06 | +0.15 (+0.68%) | 2,477,879 |
| 4 Jun 2014 | CNY | 22.18 | 22.2 | 21.7 | 21.91 | 21.91 | -0.38 (-1.70%) | 3,126,144 |
| 3 Jun 2014 | CNY | 22.63 | 22.78 | 22.29 | 22.29 | 22.29 | -0.54 (-2.37%) | 3,912,531 |
