| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2014 | CNY | 24.55 | 25.29 | 24.53 | 25.2 | 25.2 | +0.435 (+1.76%) | 2,524,580 |
| 21 Jul 2014 | CNY | 24.7 | 25.07 | 23.82 | 24.765 | 24.765 | +0.215 (+0.88%) | 2,006,056 |
| 18 Jul 2014 | CNY | 24.495 | 25.07 | 24.255 | 24.55 | 24.55 | +0.055 (+0.22%) | 1,782,478 |
| 17 Jul 2014 | CNY | 24.435 | 24.66 | 23.935 | 24.495 | 24.495 | +0.265 (+1.09%) | 2,650,098 |
| 16 Jul 2014 | CNY | 24.965 | 25.69 | 24 | 24.23 | 24.23 | -0.71 (-2.85%) | 3,148,670 |
| 15 Jul 2014 | CNY | 26.085 | 26.085 | 24.75 | 24.94 | 24.94 | -1.095 (-4.21%) | 3,389,026 |
| 14 Jul 2014 | CNY | 25.8 | 26.325 | 25.55 | 26.035 | 26.035 | -0.295 (-1.12%) | 3,017,460 |
| 11 Jul 2014 | CNY | 27.905 | 27.905 | 26.3 | 26.33 | 26.33 | -1.545 (-5.54%) | 4,132,762 |
| 10 Jul 2014 | CNY | 27.74 | 28.395 | 27 | 27.875 | 27.875 | +0.145 (+0.52%) | 3,598,630 |
| 9 Jul 2014 | CNY | 28.55 | 29.17 | 27.65 | 27.73 | 27.73 | +0.14 (+0.51%) | 4,883,968 |
| 8 Jul 2014 | CNY | 27.75 | 27.83 | 26.59 | 27.59 | 27.59 | -0.01 (-0.04%) | 3,403,578 |
| 7 Jul 2014 | CNY | 27.15 | 27.97 | 26.805 | 27.6 | 27.6 | +0.445 (+1.64%) | 3,394,648 |
| 4 Jul 2014 | CNY | 27.675 | 28.08 | 26.805 | 27.155 | 27.155 | -0.845 (-3.02%) | 3,943,946 |
| 3 Jul 2014 | CNY | 26.525 | 28.19 | 26.525 | 28 | 28 | +1.715 (+6.52%) | 6,454,218 |
| 2 Jul 2014 | CNY | 25.45 | 27.195 | 25.45 | 26.285 | 26.285 | +0.785 (+3.08%) | 4,307,738 |
| 1 Jul 2014 | CNY | 25.875 | 26 | 25.055 | 25.5 | 25.5 | +0.07 (+0.28%) | 2,193,766 |
| 30 Jun 2014 | CNY | 23.905 | 25.88 | 23.9 | 25.43 | 25.43 | +1.515 (+6.33%) | 3,998,582 |
| 27 Jun 2014 | CNY | 24.4 | 24.475 | 23.755 | 23.915 | 23.915 | -0.53 (-2.17%) | 1,922,774 |
| 26 Jun 2014 | CNY | 24.845 | 24.96 | 24.22 | 24.445 | 24.445 | -0.13 (-0.53%) | 2,415,278 |
| 25 Jun 2014 | CNY | 24.085 | 24.74 | 23.8 | 24.575 | 24.575 | +0.475 (+1.97%) | 2,163,188 |
| 24 Jun 2014 | CNY | 24.1 | 24.305 | 23.875 | 24.1 | 24.1 | -0.205 (-0.84%) | 2,692,638 |
| 23 Jun 2014 | CNY | 23.41 | 24.7 | 23.395 | 24.305 | 24.305 | +0.705 (+2.99%) | 5,457,960 |
| 20 Jun 2014 | CNY | 23.945 | 24 | 23 | 23.6 | 23.6 | -0.075 (-0.32%) | 2,670,274 |
| 19 Jun 2014 | CNY | 22.265 | 24.495 | 22.265 | 23.675 | 23.675 | +1.375 (+6.17%) | 5,252,186 |
| 18 Jun 2014 | CNY | 22.315 | 22.545 | 22.245 | 22.3 | 22.3 | -0.15 (-0.67%) | 1,156,802 |
| 17 Jun 2014 | CNY | 22.585 | 22.66 | 22.22 | 22.45 | 22.45 | -0.12 (-0.53%) | 1,350,854 |
| 16 Jun 2014 | CNY | 22.34 | 22.65 | 22.215 | 22.57 | 22.57 | +0.245 (+1.10%) | 1,241,658 |
| 13 Jun 2014 | CNY | 22.505 | 22.515 | 22.14 | 22.325 | 22.325 | -0.3 (-1.33%) | 1,234,802 |
| 12 Jun 2014 | CNY | 22.515 | 22.97 | 22.41 | 22.625 | 22.625 | +0.035 (+0.15%) | 1,381,216 |
| 11 Jun 2014 | CNY | 22.45 | 22.735 | 22.335 | 22.59 | 22.59 | +0.14 (+0.62%) | 916,526 |
