| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2014 | CNY | 22.6667 | 22.8873 | 22.098 | 22.3824 | 22.3824 | -0.279 (-1.23%) | 8,404,663 |
| 7 Aug 2014 | CNY | 23.0441 | 23.2647 | 22.6471 | 22.6618 | 22.6618 | -0.505 (-2.18%) | 8,530,017 |
| 6 Aug 2014 | CNY | 23.1373 | 23.9118 | 23.1275 | 23.1667 | 23.1667 | +0.196 (+0.85%) | 13,813,800 |
| 5 Aug 2014 | CNY | 22.8431 | 23.2059 | 22.4363 | 22.9706 | 22.9706 | -0.005 (-0.02%) | 8,767,234 |
| 4 Aug 2014 | CNY | 22.7353 | 23.0294 | 22.1667 | 22.9755 | 22.9755 | +0.314 (+1.38%) | 7,707,995 |
| 1 Aug 2014 | CNY | 23.4608 | 23.4657 | 22.5539 | 22.6618 | 22.6618 | -0.917 (-3.89%) | 10,506,830 |
| 31 Jul 2014 | CNY | 23.5343 | 23.8529 | 23.2108 | 23.5784 | 23.5784 | -0.152 (-0.64%) | 12,057,517 |
| 30 Jul 2014 | CNY | 22.5049 | 24 | 22.5049 | 23.7304 | 23.7304 | +1.392 (+6.23%) | 20,808,607 |
| 29 Jul 2014 | CNY | 22.152 | 22.451 | 21.8186 | 22.3382 | 22.3382 | +0.181 (+0.82%) | 12,035,002 |
| 28 Jul 2014 | CNY | 22.4118 | 22.7745 | 21.3186 | 22.1569 | 22.1569 | -0.181 (-0.81%) | 17,257,267 |
| 25 Jul 2014 | CNY | 22.049 | 23.0392 | 21.5735 | 22.3382 | 22.3382 | -0.02 (-0.09%) | 14,841,108 |
| 24 Jul 2014 | CNY | 23.5049 | 25.1863 | 21.7451 | 22.3578 | 22.3578 | -1.534 (-6.42%) | 19,097,425 |
| 23 Jul 2014 | CNY | 24.0196 | 24.2647 | 23.2843 | 23.8922 | 23.8922 | -0.348 (-1.44%) | 13,792,025 |
| 22 Jul 2014 | CNY | 22.1226 | 24.3186 | 22.1226 | 24.2402 | 24.2402 | +2.069 (+9.33%) | 18,216,051 |
| 21 Jul 2014 | CNY | 22.5931 | 22.848 | 22.0784 | 22.1716 | 22.1716 | -0.358 (-1.59%) | 10,889,083 |
| 18 Jul 2014 | CNY | 21.0784 | 23.4706 | 21.0784 | 22.5294 | 22.5294 | +0.887 (+4.10%) | 21,843,485 |
| 17 Jul 2014 | CNY | 23.5294 | 23.7402 | 21.6422 | 21.6422 | 21.6422 | -2.407 (-10.01%) | 26,047,621 |
| 16 Jul 2014 | CNY | 24.0049 | 25.1373 | 23.7745 | 24.049 | 24.049 | -0.338 (-1.39%) | 15,352,470 |
| 15 Jul 2014 | CNY | 24.1667 | 25.2696 | 23.5294 | 24.3873 | 24.3873 | -0.186 (-0.76%) | 16,660,312 |
| 14 Jul 2014 | CNY | 24.4118 | 25.9755 | 24.1177 | 24.5735 | 24.5735 | -0.054 (-0.22%) | 21,715,675 |
| 11 Jul 2014 | CNY | 24.5147 | 26.1765 | 24.1471 | 24.6275 | 24.6275 | +0.255 (+1.05%) | 26,299,459 |
| 10 Jul 2014 | CNY | 22.3922 | 24.3726 | 21.7549 | 24.3726 | 24.3726 | +2.216 (+10.00%) | 27,573,227 |
| 9 Jul 2014 | CNY | 22.549 | 22.8382 | 21.8137 | 22.1569 | 22.1569 | -0.637 (-2.80%) | 19,024,344 |
| 8 Jul 2014 | CNY | 23.1961 | 23.4265 | 22.3039 | 22.7941 | 22.7941 | -0.765 (-3.25%) | 17,537,272 |
| 7 Jul 2014 | CNY | 23.0294 | 23.7353 | 22.5637 | 23.5588 | 23.5588 | +0.691 (+3.02%) | 19,087,472 |
| 4 Jul 2014 | CNY | 22.9853 | 24.0637 | 22.2206 | 22.8677 | 22.8677 | -0.368 (-1.58%) | 29,597,490 |
| 3 Jul 2014 | CNY | 21.5686 | 23.848 | 21.0931 | 23.2353 | 23.2353 | +1.544 (+7.12%) | 37,507,962 |
| 2 Jul 2014 | CNY | 21.0294 | 22.0637 | 20.3431 | 21.6912 | 21.6912 | +1.632 (+8.14%) | 46,824,279 |
| 1 Jul 2014 | CNY | 18.9216 | 20.0588 | 18.9216 | 20.0588 | 20.0588 | +1.823 (+10.00%) | 30,325,991 |
| 30 Jun 2014 | CNY | 18.0392 | 18.3775 | 17.7451 | 18.2353 | 18.2353 | +0.333 (+1.86%) | 13,747,639 |
