| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2014 | CNY | 15.15 | 15.36 | 14.9 | 15.23 | 15.23 | +0.09 (+0.59%) | 3,726,751 |
| 16 Jul 2014 | CNY | 15.16 | 15.28 | 15.06 | 15.14 | 15.14 | -0.03 (-0.20%) | 2,848,561 |
| 15 Jul 2014 | CNY | 15.49 | 15.52 | 15.05 | 15.17 | 15.17 | -0.32 (-2.07%) | 3,768,523 |
| 14 Jul 2014 | CNY | 15.4 | 15.62 | 15.16 | 15.49 | 15.49 | +0.06 (+0.39%) | 4,182,176 |
| 11 Jul 2014 | CNY | 15.15 | 15.55 | 15.15 | 15.43 | 15.43 | +0.29 (+1.92%) | 4,288,208 |
| 10 Jul 2014 | CNY | 15.08 | 15.32 | 15.03 | 15.14 | 15.14 | +0.02 (+0.13%) | 2,848,651 |
| 9 Jul 2014 | CNY | 15.57 | 15.65 | 15.12 | 15.12 | 15.12 | -0.61 (-3.88%) | 5,718,030 |
| 8 Jul 2014 | CNY | 15.5 | 15.77 | 15 | 15.73 | 15.73 | +0.17 (+1.09%) | 8,550,665 |
| 7 Jul 2014 | CNY | 16.01 | 16.01 | 15.41 | 15.56 | 15.56 | -0.29 (-1.83%) | 6,144,347 |
| 4 Jul 2014 | CNY | 16.15 | 16.22 | 15.8 | 15.85 | 15.85 | -0.16 (-1.00%) | 6,574,182 |
| 3 Jul 2014 | CNY | 16 | 16.23 | 15.84 | 16.01 | 16.01 | 0.0 (0.0%) | 5,838,512 |
| 2 Jul 2014 | CNY | 15.7 | 16.25 | 15.46 | 16.01 | 16.01 | +0.32 (+2.04%) | 10,966,805 |
| 1 Jul 2014 | CNY | 15.79 | 15.92 | 15.46 | 15.69 | 15.69 | -0.21 (-1.32%) | 6,968,935 |
| 30 Jun 2014 | CNY | 15.82 | 16.04 | 15.47 | 15.9 | 15.9 | +0.16 (+1.02%) | 7,845,001 |
| 27 Jun 2014 | CNY | 15.65 | 15.94 | 15.62 | 15.74 | 15.74 | +0.05 (+0.32%) | 4,517,423 |
| 26 Jun 2014 | CNY | 15.61 | 15.84 | 15.54 | 15.69 | 15.69 | +0.19 (+1.23%) | 5,118,732 |
| 25 Jun 2014 | CNY | 15.77 | 15.85 | 15.38 | 15.5 | 15.5 | -0.22 (-1.40%) | 3,951,829 |
| 24 Jun 2014 | CNY | 15.32 | 15.79 | 15.22 | 15.72 | 15.72 | +0.4 (+2.61%) | 6,169,153 |
| 23 Jun 2014 | CNY | 14.8 | 15.43 | 14.73 | 15.32 | 15.32 | +0.51 (+3.44%) | 4,118,675 |
| 20 Jun 2014 | CNY | 14.85 | 15.06 | 14.67 | 14.81 | 14.81 | -0.09 (-0.60%) | 3,398,417 |
| 19 Jun 2014 | CNY | 15.3 | 15.4 | 14.45 | 14.9 | 14.9 | -0.53 (-3.43%) | 6,302,204 |
| 18 Jun 2014 | CNY | 15.45 | 15.67 | 15.38 | 15.43 | 15.43 | -0.01 (-0.06%) | 3,501,727 |
| 17 Jun 2014 | CNY | 15.83 | 15.83 | 15.42 | 15.44 | 15.44 | -0.25 (-1.59%) | 5,305,225 |
| 16 Jun 2014 | CNY | 15.21 | 15.8 | 15.18 | 15.69 | 15.69 | +0.45 (+2.95%) | 8,438,732 |
| 13 Jun 2014 | CNY | 15.32 | 15.4 | 15.08 | 15.24 | 15.24 | -0.08 (-0.52%) | 6,884,166 |
| 12 Jun 2014 | CNY | 15.3 | 15.54 | 15.17 | 15.32 | 15.32 | -0.07 (-0.45%) | 3,195,990 |
| 11 Jun 2014 | CNY | 15.17 | 15.68 | 15.05 | 15.39 | 15.39 | +0.22 (+1.45%) | 7,617,092 |
| 10 Jun 2014 | CNY | 15.02 | 15.27 | 14.75 | 15.17 | 15.17 | +0.07 (+0.46%) | 6,086,162 |
| 9 Jun 2014 | CNY | 15.15 | 15.35 | 15 | 15.1 | 15.1 | -0.14 (-0.92%) | 4,295,970 |
| 6 Jun 2014 | CNY | 15.21 | 15.53 | 14.98 | 15.24 | 15.24 | -0.01 (-0.07%) | 7,433,705 |
