| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 12.6676 | 12.6676 | 12.1592 | 12.3847 | 12.3847 | -0.398 (-3.11%) | 23,322,132 |
| 3 Jul 2014 | CNY | 12.8091 | 13.6006 | 12.3802 | 12.7826 | 12.7826 | +0.38 (+3.07%) | 36,209,207 |
| 2 Jul 2014 | CNY | 11.2306 | 12.4023 | 11.0626 | 12.4023 | 12.4023 | +1.127 (+10.00%) | 20,487,808 |
| 1 Jul 2014 | CNY | 10.7222 | 11.3191 | 10.7001 | 11.2749 | 11.2749 | +0.575 (+5.37%) | 18,368,306 |
| 30 Jun 2014 | CNY | 10.2579 | 10.8371 | 10.2579 | 10.7001 | 10.7001 | +0.442 (+4.31%) | 13,845,694 |
| 27 Jun 2014 | CNY | 10.2049 | 10.6116 | 10.0811 | 10.2579 | 10.2579 | +0.111 (+1.09%) | 9,832,841 |
| 26 Jun 2014 | CNY | 9.9042 | 10.2446 | 9.8246 | 10.1474 | 10.1474 | +0.221 (+2.23%) | 4,223,680 |
| 25 Jun 2014 | CNY | 10.0766 | 10.1651 | 9.8158 | 9.9263 | 9.9263 | -0.23 (-2.26%) | 5,033,509 |
| 24 Jun 2014 | CNY | 9.9926 | 10.2579 | 9.9307 | 10.1562 | 10.1562 | +0.164 (+1.64%) | 4,855,846 |
| 23 Jun 2014 | CNY | 9.5328 | 10.028 | 9.5328 | 9.9926 | 9.9926 | +0.433 (+4.53%) | 6,429,878 |
| 20 Jun 2014 | CNY | 9.5505 | 9.7627 | 9.4665 | 9.5593 | 9.5593 | -0.115 (-1.19%) | 4,866,473 |
| 19 Jun 2014 | CNY | 10.2358 | 10.3906 | 9.2852 | 9.6743 | 9.6743 | -0.641 (-6.21%) | 8,153,788 |
| 18 Jun 2014 | CNY | 10.311 | 10.4701 | 10.1032 | 10.3154 | 10.3154 | -0.08 (-0.77%) | 6,159,167 |
| 17 Jun 2014 | CNY | 10.6558 | 10.6558 | 10.3021 | 10.395 | 10.395 | -0.265 (-2.49%) | 9,004,506 |
| 16 Jun 2014 | CNY | 10.227 | 10.7089 | 10.2093 | 10.6603 | 10.6603 | +0.358 (+3.48%) | 15,726,232 |
| 13 Jun 2014 | CNY | 10.3021 | 10.3861 | 10.0811 | 10.3021 | 10.3021 | -0.009 (-0.09%) | 7,773,529 |
| 12 Jun 2014 | CNY | 10.479 | 10.6205 | 10.2579 | 10.311 | 10.311 | -0.186 (-1.77%) | 8,850,258 |
| 11 Jun 2014 | CNY | 10.3021 | 10.5586 | 10.1385 | 10.4967 | 10.4967 | +0.172 (+1.67%) | 10,229,004 |
| 10 Jun 2014 | CNY | 10.0722 | 10.3729 | 9.8423 | 10.3242 | 10.3242 | +0.367 (+3.69%) | 8,643,340 |
| 9 Jun 2014 | CNY | 10.3906 | 10.5851 | 9.9484 | 9.9572 | 9.9572 | -0.544 (-5.18%) | 11,601,713 |
| 6 Jun 2014 | CNY | 10.5586 | 10.6824 | 10.3994 | 10.5011 | 10.5011 | -0.221 (-2.06%) | 9,382,965 |
| 5 Jun 2014 | CNY | 10.3906 | 10.8769 | 10.3154 | 10.7222 | 10.7222 | +0.318 (+3.06%) | 16,155,633 |
| 4 Jun 2014 | CNY | 10.8283 | 10.8283 | 10.1827 | 10.4038 | 10.4038 | +0.557 (+5.66%) | 17,627,227 |
| 3 Jun 2014 | CNY | 9.8467 | 9.8467 | 9.8467 | 9.8467 | 9.8467 | 0.0 (0.0%) | 0 |
| 30 May 2014 | CNY | 9.8467 | 9.8467 | 9.8467 | 9.8467 | 9.8467 | 0.0 (0.0%) | 0 |
| 29 May 2014 | CNY | 9.8467 | 9.8467 | 9.8467 | 9.8467 | 9.8467 | 0.0 (0.0%) | 0 |
| 28 May 2014 | CNY | 9.8467 | 9.8467 | 9.8467 | 9.8467 | 9.8467 | 0.0 (0.0%) | 0 |
| 27 May 2014 | CNY | 9.9926 | 10.0811 | 9.7892 | 9.8467 | 9.8467 | -0.203 (-2.02%) | 5,800,715 |
| 26 May 2014 | CNY | 10.0324 | 10.2137 | 9.8379 | 10.0501 | 10.0501 | +0.102 (+1.02%) | 9,578,247 |
| 23 May 2014 | CNY | 9.5239 | 10.0324 | 9.4178 | 9.9484 | 9.9484 | +0.442 (+4.65%) | 9,713,671 |
