| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 12.6034 | 12.6605 | 12.2572 | 12.3883 | 12.3883 | -0.212 (-1.68%) | 6,502,818 |
| 3 Jul 2014 | CNY | 12.2976 | 12.6941 | 12.2942 | 12.6 | 12.6 | +0.4 (+3.28%) | 8,981,137 |
| 2 Jul 2014 | CNY | 12.311 | 12.4622 | 12.0825 | 12.2001 | 12.2001 | -0.114 (-0.93%) | 5,245,032 |
| 1 Jul 2014 | CNY | 12.3244 | 12.516 | 12.2673 | 12.3144 | 12.3144 | +0.037 (+0.30%) | 4,407,219 |
| 30 Jun 2014 | CNY | 12.0791 | 12.3849 | 12.0052 | 12.2774 | 12.2774 | +0.178 (+1.47%) | 5,867,138 |
| 27 Jun 2014 | CNY | 12.2001 | 12.2673 | 12.069 | 12.0993 | 12.0993 | -0.118 (-0.96%) | 5,061,864 |
| 26 Jun 2014 | CNY | 11.6556 | 12.2841 | 11.5985 | 12.2169 | 12.2169 | +0.652 (+5.64%) | 9,075,007 |
| 25 Jun 2014 | CNY | 11.7195 | 11.7262 | 11.5212 | 11.5649 | 11.5649 | -0.114 (-0.98%) | 2,411,095 |
| 24 Jun 2014 | CNY | 11.6287 | 11.7228 | 11.4977 | 11.6791 | 11.6791 | +0.034 (+0.29%) | 2,566,738 |
| 23 Jun 2014 | CNY | 11.3901 | 11.7363 | 11.3128 | 11.6455 | 11.6455 | +0.259 (+2.27%) | 3,968,125 |
| 20 Jun 2014 | CNY | 11.2389 | 11.3901 | 11.1179 | 11.3867 | 11.3867 | +0.192 (+1.71%) | 2,568,544 |
| 19 Jun 2014 | CNY | 11.6287 | 11.7262 | 11.0607 | 11.1952 | 11.1952 | -0.518 (-4.42%) | 6,026,700 |
| 18 Jun 2014 | CNY | 11.9883 | 12.0959 | 11.7094 | 11.7128 | 11.7128 | -0.276 (-2.30%) | 3,936,006 |
| 17 Jun 2014 | CNY | 12.1631 | 12.2102 | 11.9816 | 11.9883 | 11.9883 | -0.145 (-1.19%) | 3,564,838 |
| 16 Jun 2014 | CNY | 11.8371 | 12.3177 | 11.8371 | 12.1329 | 12.1329 | +0.316 (+2.67%) | 9,688,946 |
| 13 Jun 2014 | CNY | 11.6355 | 11.948 | 11.6321 | 11.8169 | 11.8169 | +0.192 (+1.65%) | 6,220,624 |
| 12 Jun 2014 | CNY | 11.7094 | 11.8136 | 11.6052 | 11.6254 | 11.6254 | -0.141 (-1.20%) | 3,389,754 |
| 11 Jun 2014 | CNY | 11.8169 | 11.9043 | 11.6926 | 11.7665 | 11.7665 | -0.05 (-0.43%) | 3,425,144 |
| 10 Jun 2014 | CNY | 11.5313 | 11.8539 | 11.5313 | 11.8169 | 11.8169 | +0.259 (+2.24%) | 3,634,471 |
| 9 Jun 2014 | CNY | 11.659 | 11.7094 | 11.501 | 11.5582 | 11.5582 | -0.101 (-0.86%) | 2,027,195 |
| 6 Jun 2014 | CNY | 11.8203 | 11.9312 | 11.6287 | 11.659 | 11.659 | -0.138 (-1.17%) | 3,553,856 |
| 5 Jun 2014 | CNY | 11.5077 | 11.8371 | 11.5077 | 11.7968 | 11.7968 | +0.185 (+1.59%) | 2,909,148 |
| 4 Jun 2014 | CNY | 11.4909 | 11.6959 | 11.4136 | 11.6119 | 11.6119 | +0.158 (+1.38%) | 2,585,703 |
| 3 Jun 2014 | CNY | 11.585 | 11.8237 | 11.4204 | 11.454 | 11.454 | -0.094 (-0.81%) | 3,090,373 |
| 30 May 2014 | CNY | 11.5716 | 11.7296 | 11.4607 | 11.5481 | 11.5481 | -0.047 (-0.41%) | 2,113,740 |
| 29 May 2014 | CNY | 11.8438 | 11.9447 | 11.5716 | 11.5951 | 11.5951 | -0.249 (-2.10%) | 3,702,631 |
| 28 May 2014 | CNY | 11.6287 | 11.8606 | 11.6287 | 11.8438 | 11.8438 | +0.222 (+1.91%) | 3,653,285 |
| 27 May 2014 | CNY | 11.6959 | 11.8102 | 11.5985 | 11.622 | 11.622 | -0.087 (-0.75%) | 3,651,553 |
| 26 May 2014 | CNY | 11.5212 | 12.0556 | 11.4372 | 11.7094 | 11.7094 | +0.171 (+1.49%) | 5,908,422 |
| 23 May 2014 | CNY | 11.296 | 11.622 | 11.1179 | 11.538 | 11.538 | +0.262 (+2.33%) | 6,826,609 |
