| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2014 | CNY | 11.18 | 11.45 | 11.04 | 11.1 | 11.1 | -0.13 (-1.16%) | 6,782,413 |
| 31 Jul 2014 | CNY | 10.87 | 11.3 | 10.78 | 11.23 | 11.23 | +0.35 (+3.22%) | 7,344,426 |
| 30 Jul 2014 | CNY | 10.89 | 10.94 | 10.61 | 10.88 | 10.88 | -0.03 (-0.27%) | 7,087,810 |
| 29 Jul 2014 | CNY | 10.77 | 11.04 | 10.75 | 10.91 | 10.91 | +0.14 (+1.30%) | 5,354,238 |
| 28 Jul 2014 | CNY | 10.34 | 10.83 | 10.3 | 10.77 | 10.77 | +0.47 (+4.56%) | 7,103,902 |
| 25 Jul 2014 | CNY | 10.17 | 10.39 | 10.17 | 10.3 | 10.3 | +0.1 (+0.98%) | 4,520,540 |
| 24 Jul 2014 | CNY | 10.39 | 10.51 | 10.04 | 10.2 | 10.2 | -0.22 (-2.11%) | 6,233,036 |
| 23 Jul 2014 | CNY | 10.84 | 11 | 10.37 | 10.42 | 10.42 | -0.42 (-3.87%) | 6,418,275 |
| 22 Jul 2014 | CNY | 10.65 | 10.95 | 10.63 | 10.84 | 10.84 | +0.14 (+1.31%) | 4,188,419 |
| 21 Jul 2014 | CNY | 11.03 | 11.03 | 10.55 | 10.7 | 10.7 | -0.28 (-2.55%) | 5,420,469 |
| 18 Jul 2014 | CNY | 11.05 | 11.17 | 10.86 | 10.98 | 10.98 | -0.11 (-0.99%) | 4,429,468 |
| 17 Jul 2014 | CNY | 10.96 | 11.1 | 10.91 | 11.09 | 11.09 | +0.1 (+0.91%) | 3,493,254 |
| 16 Jul 2014 | CNY | 11.43 | 11.51 | 10.88 | 10.99 | 10.99 | -0.41 (-3.60%) | 7,734,770 |
| 15 Jul 2014 | CNY | 11.78 | 11.86 | 11.35 | 11.4 | 11.4 | -0.38 (-3.23%) | 8,560,827 |
| 14 Jul 2014 | CNY | 11.99 | 11.99 | 11.55 | 11.78 | 11.78 | -0.2 (-1.67%) | 7,440,959 |
| 11 Jul 2014 | CNY | 11.82 | 12.09 | 11.8 | 11.98 | 11.98 | +0.08 (+0.67%) | 4,456,781 |
| 10 Jul 2014 | CNY | 11.96 | 12.13 | 11.78 | 11.9 | 11.9 | -0.1 (-0.83%) | 6,015,236 |
| 9 Jul 2014 | CNY | 12.6 | 12.74 | 11.99 | 12 | 12 | -0.43 (-3.46%) | 9,077,549 |
| 8 Jul 2014 | CNY | 12.13 | 12.59 | 12.11 | 12.43 | 12.43 | +0.31 (+2.56%) | 8,399,101 |
| 7 Jul 2014 | CNY | 12.5 | 12.52 | 12.1 | 12.12 | 12.12 | -0.44 (-3.50%) | 9,939,916 |
| 4 Jul 2014 | CNY | 12.93 | 12.93 | 12.45 | 12.56 | 12.56 | -0.32 (-2.48%) | 20,472,967 |
| 3 Jul 2014 | CNY | 11.71 | 12.88 | 11.61 | 12.88 | 12.88 | +1.17 (+9.99%) | 22,075,207 |
| 2 Jul 2014 | CNY | 11.6 | 11.84 | 11.46 | 11.71 | 11.71 | -0.09 (-0.76%) | 8,638,410 |
| 1 Jul 2014 | CNY | 12.44 | 12.53 | 11.63 | 11.8 | 11.8 | -0.65 (-5.22%) | 21,974,806 |
| 30 Jun 2014 | CNY | 12.46 | 12.54 | 12.27 | 12.45 | 12.45 | -0.01 (-0.08%) | 4,039,657 |
| 27 Jun 2014 | CNY | 12.64 | 12.65 | 12.3 | 12.46 | 12.46 | -0.17 (-1.35%) | 4,812,122 |
| 26 Jun 2014 | CNY | 12.58 | 12.75 | 12.53 | 12.63 | 12.63 | +0.1 (+0.80%) | 3,904,759 |
| 25 Jun 2014 | CNY | 12.66 | 12.74 | 12.42 | 12.53 | 12.53 | -0.19 (-1.49%) | 2,477,960 |
| 24 Jun 2014 | CNY | 12.62 | 12.77 | 12.5 | 12.72 | 12.72 | +0.06 (+0.47%) | 3,576,853 |
| 23 Jun 2014 | CNY | 12.45 | 12.78 | 12.3 | 12.66 | 12.66 | +0.32 (+2.59%) | 4,979,060 |
