| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2014 | CNY | 17.1569 | 18.3726 | 17.1078 | 17.902 | 17.902 | +0.632 (+3.66%) | 20,773,256 |
| 26 Jun 2014 | CNY | 17.1078 | 17.5539 | 17.1078 | 17.2696 | 17.2696 | +0.167 (+0.97%) | 9,546,598 |
| 25 Jun 2014 | CNY | 17.2794 | 17.5441 | 17.0245 | 17.1029 | 17.1029 | -0.289 (-1.66%) | 6,701,310 |
| 24 Jun 2014 | CNY | 17.5098 | 17.598 | 17.0245 | 17.3922 | 17.3922 | -0.25 (-1.42%) | 12,304,684 |
| 23 Jun 2014 | CNY | 17.1569 | 17.8677 | 16.9755 | 17.6422 | 17.6422 | +0.583 (+3.42%) | 11,820,327 |
| 20 Jun 2014 | CNY | 16.9804 | 17.0784 | 16.5049 | 17.0588 | 17.0588 | +0.226 (+1.34%) | 6,653,855 |
| 19 Jun 2014 | CNY | 17.1569 | 17.7696 | 16.6716 | 16.8333 | 16.8333 | -0.642 (-3.67%) | 11,819,009 |
| 18 Jun 2014 | CNY | 18.4314 | 18.6618 | 17.3039 | 17.4755 | 17.4755 | -1.103 (-5.94%) | 18,845,691 |
| 17 Jun 2014 | CNY | 17.3529 | 18.8726 | 17.3529 | 18.5784 | 18.5784 | +1.284 (+7.43%) | 27,347,542 |
| 16 Jun 2014 | CNY | 16.6863 | 17.5 | 16.6814 | 17.2941 | 17.2941 | +0.48 (+2.86%) | 11,447,974 |
| 13 Jun 2014 | CNY | 16.4951 | 17.1422 | 16.4951 | 16.8137 | 16.8137 | +0.211 (+1.27%) | 11,576,216 |
| 12 Jun 2014 | CNY | 17.402 | 17.402 | 16.5686 | 16.6029 | 16.6029 | -0.897 (-5.13%) | 17,337,390 |
| 11 Jun 2014 | CNY | 17.7941 | 17.8235 | 17.1961 | 17.5 | 17.5 | -0.319 (-1.79%) | 12,233,506 |
| 10 Jun 2014 | CNY | 17.4804 | 17.9657 | 17.4804 | 17.8186 | 17.8186 | +0.26 (+1.48%) | 9,455,120 |
| 9 Jun 2014 | CNY | 17.9902 | 18.152 | 17.1569 | 17.5588 | 17.5588 | -0.574 (-3.16%) | 10,975,210 |
| 6 Jun 2014 | CNY | 18.299 | 18.6226 | 18.0245 | 18.1324 | 18.1324 | -0.191 (-1.04%) | 10,587,212 |
| 5 Jun 2014 | CNY | 18.3284 | 18.7843 | 17.9608 | 18.3235 | 18.3235 | +0.039 (+0.21%) | 11,311,416 |
| 4 Jun 2014 | CNY | 17.549 | 18.2843 | 17.549 | 18.2843 | 18.2843 | +0.774 (+4.42%) | 16,229,124 |
| 3 Jun 2014 | CNY | 17.701 | 17.9412 | 17.451 | 17.5098 | 17.5098 | -0.382 (-2.14%) | 10,657,194 |
| 30 May 2014 | CNY | 17.6863 | 18.3137 | 16.8873 | 17.8922 | 17.8922 | +0.235 (+1.33%) | 20,771,940 |
| 29 May 2014 | CNY | 19.2843 | 19.2843 | 17.4755 | 17.6569 | 17.6569 | -1.627 (-8.44%) | 29,579,530 |
| 28 May 2014 | CNY | 18.9706 | 19.3529 | 18.6324 | 19.2843 | 19.2843 | +0.348 (+1.84%) | 18,179,115 |
| 27 May 2014 | CNY | 19.3628 | 19.7696 | 18.7598 | 18.9363 | 18.9363 | -0.578 (-2.96%) | 19,878,359 |
| 26 May 2014 | CNY | 18.4706 | 19.701 | 18.152 | 19.5147 | 19.5147 | +1.23 (+6.73%) | 30,082,927 |
| 23 May 2014 | CNY | 18.0882 | 18.3824 | 17.6716 | 18.2843 | 18.2843 | +0.299 (+1.66%) | 19,104,518 |
| 22 May 2014 | CNY | 17.1667 | 18.6275 | 17.1667 | 17.9853 | 17.9853 | +0.828 (+4.83%) | 27,121,002 |
| 21 May 2014 | CNY | 16.9853 | 17.5882 | 16.8137 | 17.1569 | 17.1569 | -0.069 (-0.40%) | 14,295,085 |
| 20 May 2014 | CNY | 16.0882 | 17.402 | 16.0686 | 17.2255 | 17.2255 | +1.157 (+7.20%) | 21,647,429 |
| 19 May 2014 | CNY | 16.6667 | 16.9902 | 15.6814 | 16.0686 | 16.0686 | -0.941 (-5.53%) | 20,206,893 |
| 16 May 2014 | CNY | 17.7941 | 18.2157 | 17.0098 | 17.0098 | 17.0098 | -1.127 (-6.22%) | 18,143,964 |
