| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2014 | CNY | 23.25 | 23.4167 | 22.3792 | 22.8958 | 22.8958 | -0.617 (-2.62%) | 3,789,511 |
| 1 Jul 2014 | CNY | 23.4583 | 23.9042 | 23.0792 | 23.5125 | 23.5125 | +0.046 (+0.20%) | 2,310,302 |
| 30 Jun 2014 | CNY | 24 | 24.1042 | 23.2417 | 23.4667 | 23.4667 | -0.492 (-2.05%) | 2,587,737 |
| 27 Jun 2014 | CNY | 24.1667 | 24.25 | 23.475 | 23.9583 | 23.9583 | -0.158 (-0.66%) | 3,477,290 |
| 26 Jun 2014 | CNY | 22.9583 | 24.5542 | 22.9583 | 24.1167 | 24.1167 | +1.125 (+4.89%) | 5,044,838 |
| 25 Jun 2014 | CNY | 21.9667 | 23.3292 | 21.9583 | 22.9917 | 22.9917 | +0.742 (+3.33%) | 4,586,112 |
| 24 Jun 2014 | CNY | 22.0333 | 22.4958 | 21.4583 | 22.25 | 22.25 | +0.608 (+2.81%) | 4,186,305 |
| 23 Jun 2014 | CNY | 19.8375 | 21.6417 | 19.8208 | 21.6417 | 21.6417 | +1.967 (+10.00%) | 4,086,552 |
| 20 Jun 2014 | CNY | 19.375 | 19.7708 | 19.1625 | 19.675 | 19.675 | +0.512 (+2.67%) | 1,014,249 |
| 19 Jun 2014 | CNY | 20.7917 | 20.7917 | 19.1625 | 19.1625 | 19.1625 | -1.467 (-7.11%) | 1,541,404 |
| 18 Jun 2014 | CNY | 20.6708 | 20.9333 | 20.625 | 20.6292 | 20.6292 | -0.121 (-0.58%) | 747,883 |
| 17 Jun 2014 | CNY | 20.9708 | 21.1625 | 20.75 | 20.75 | 20.75 | -0.304 (-1.44%) | 1,028,815 |
| 16 Jun 2014 | CNY | 21.2 | 21.45 | 21.0167 | 21.0542 | 21.0542 | +0.1 (+0.48%) | 1,480,171 |
| 13 Jun 2014 | CNY | 20.1 | 21.1583 | 20.1 | 20.9542 | 20.9542 | +0.713 (+3.52%) | 2,180,836 |
| 12 Jun 2014 | CNY | 20.2292 | 20.3917 | 20 | 20.2417 | 20.2417 | +0.013 (+0.06%) | 855,052 |
| 11 Jun 2014 | CNY | 20.5333 | 20.5333 | 20.0667 | 20.2292 | 20.2292 | -0.196 (-0.96%) | 1,055,433 |
| 10 Jun 2014 | CNY | 20.1667 | 20.4917 | 20.1083 | 20.425 | 20.425 | +0.2 (+0.99%) | 848,644 |
| 9 Jun 2014 | CNY | 20.6333 | 20.8292 | 20.225 | 20.225 | 20.225 | -0.542 (-2.61%) | 1,027,272 |
| 6 Jun 2014 | CNY | 20.7958 | 20.9583 | 20.575 | 20.7667 | 20.7667 | -0.025 (-0.12%) | 990,691 |
| 5 Jun 2014 | CNY | 20.7292 | 20.8667 | 20.5042 | 20.7917 | 20.7917 | +0.029 (+0.14%) | 1,521,376 |
| 4 Jun 2014 | CNY | 20.1792 | 20.8167 | 20.1708 | 20.7625 | 20.7625 | +0.604 (+3.00%) | 2,207,649 |
| 3 Jun 2014 | CNY | 20.0833 | 20.4167 | 20.0083 | 20.1583 | 20.1583 | +0.075 (+0.37%) | 914,640 |
| 30 May 2014 | CNY | 20.0375 | 20.3833 | 20.0375 | 20.0833 | 20.0833 | -0.021 (-0.10%) | 909,453 |
| 29 May 2014 | CNY | 20.4125 | 20.8208 | 20.1042 | 20.1042 | 20.1042 | -0.292 (-1.43%) | 1,335,703 |
| 28 May 2014 | CNY | 20.2458 | 20.6667 | 20.1083 | 20.3958 | 20.3958 | +0.142 (+0.70%) | 1,396,003 |
| 27 May 2014 | CNY | 20.4583 | 20.625 | 20.1542 | 20.2542 | 20.2542 | -0.204 (-1.00%) | 1,250,678 |
| 26 May 2014 | CNY | 20.3708 | 20.4875 | 20.0833 | 20.4583 | 20.4583 | +0.154 (+0.76%) | 1,616,035 |
| 23 May 2014 | CNY | 19.6875 | 20.3125 | 19.4917 | 20.3042 | 20.3042 | +0.713 (+3.64%) | 1,989,986 |
| 22 May 2014 | CNY | 19.5333 | 20.4 | 19.5 | 19.5917 | 19.5917 | +0.104 (+0.53%) | 2,441,822 |
| 21 May 2014 | CNY | 19.0833 | 19.5042 | 18.8292 | 19.4875 | 19.4875 | +0.254 (+1.32%) | 1,593,405 |
