| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2014 | CNY | 18.2667 | 19.9333 | 17.8667 | 19.38 | 19.38 | +1.247 (+6.88%) | 12,102,871 |
| 29 Jul 2014 | CNY | 18.5133 | 18.6333 | 18.0533 | 18.1333 | 18.1333 | +0.193 (+1.08%) | 10,047,735 |
| 28 Jul 2014 | CNY | 16.4933 | 17.94 | 16 | 17.94 | 17.94 | +1.633 (+10.02%) | 12,945,121 |
| 25 Jul 2014 | CNY | 16.7267 | 17.2733 | 16.2 | 16.3067 | 16.3067 | -0.44 (-2.63%) | 5,227,945 |
| 24 Jul 2014 | CNY | 16.7867 | 17.0667 | 16.2067 | 16.7467 | 16.7467 | -0.353 (-2.07%) | 4,730,346 |
| 23 Jul 2014 | CNY | 16.4667 | 17.4467 | 16.44 | 17.1 | 17.1 | +0.573 (+3.47%) | 9,914,964 |
| 22 Jul 2014 | CNY | 16.3667 | 16.8333 | 16.0067 | 16.5267 | 16.5267 | +0.193 (+1.18%) | 3,974,604 |
| 21 Jul 2014 | CNY | 16.1 | 16.4667 | 15.92 | 16.3333 | 16.3333 | +0.32 (+2.00%) | 4,624,329 |
| 18 Jul 2014 | CNY | 15.9667 | 16.5667 | 15.6 | 16.0133 | 16.0133 | -0.187 (-1.15%) | 4,703,611 |
| 17 Jul 2014 | CNY | 15.86 | 16.5733 | 15.7133 | 16.2 | 16.2 | +0.287 (+1.80%) | 5,275,773 |
| 16 Jul 2014 | CNY | 16.7733 | 16.7933 | 15.5 | 15.9133 | 15.9133 | -1.007 (-5.95%) | 6,668,424 |
| 15 Jul 2014 | CNY | 17.1867 | 17.4 | 16.3133 | 16.92 | 16.92 | -0.36 (-2.08%) | 7,791,874 |
| 14 Jul 2014 | CNY | 16.7267 | 17.6467 | 16.5 | 17.28 | 17.28 | +0.553 (+3.31%) | 9,047,424 |
| 11 Jul 2014 | CNY | 16.2467 | 17.2333 | 16 | 16.7267 | 16.7267 | +0.453 (+2.79%) | 11,924,541 |
| 10 Jul 2014 | CNY | 15.76 | 17.2333 | 15.76 | 16.2733 | 16.2733 | +0.607 (+3.87%) | 13,916,092 |
| 9 Jul 2014 | CNY | 16.5 | 16.8467 | 15.6467 | 15.6667 | 15.6667 | -1.04 (-6.23%) | 10,516,863 |
| 8 Jul 2014 | CNY | 15.46 | 16.9333 | 15.2533 | 16.7067 | 16.7067 | +1.313 (+8.53%) | 14,397,346 |
| 7 Jul 2014 | CNY | 15.5067 | 15.84 | 15.04 | 15.3933 | 15.3933 | -0.38 (-2.41%) | 6,638,538 |
| 4 Jul 2014 | CNY | 15.66 | 15.8533 | 15.4133 | 15.7733 | 15.7733 | +0.28 (+1.81%) | 9,250,150 |
| 3 Jul 2014 | CNY | 15.6667 | 15.9267 | 15.4067 | 15.4933 | 15.4933 | -0.353 (-2.23%) | 7,539,217 |
| 2 Jul 2014 | CNY | 15.7067 | 15.9867 | 15.3467 | 15.8467 | 15.8467 | +0.153 (+0.98%) | 10,916,356 |
| 1 Jul 2014 | CNY | 14.2533 | 15.6933 | 14.2 | 15.6933 | 15.6933 | +1.427 (+10.00%) | 19,657,386 |
| 30 Jun 2014 | CNY | 13.7467 | 14.2667 | 13.5133 | 14.2667 | 14.2667 | +0.36 (+2.59%) | 7,718,653 |
| 27 Jun 2014 | CNY | 13.4067 | 14.3 | 13.2667 | 13.9067 | 13.9067 | +0.5 (+3.73%) | 7,345,804 |
| 26 Jun 2014 | CNY | 12.76 | 13.5133 | 12.5533 | 13.4067 | 13.4067 | +0.733 (+5.79%) | 7,194,042 |
| 25 Jun 2014 | CNY | 13 | 13.1 | 12.5867 | 12.6733 | 12.6733 | -0.46 (-3.50%) | 4,062,645 |
| 24 Jun 2014 | CNY | 13.04 | 13.32 | 12.9333 | 13.1333 | 13.1333 | 0.0 (0.0%) | 3,202,597 |
| 23 Jun 2014 | CNY | 12.7 | 13.3867 | 12.66 | 13.1333 | 13.1333 | +0.42 (+3.30%) | 6,505,222 |
| 20 Jun 2014 | CNY | 12.5667 | 12.7333 | 12.34 | 12.7133 | 12.7133 | +0.147 (+1.17%) | 4,301,620 |
| 19 Jun 2014 | CNY | 13.86 | 13.86 | 12.5533 | 12.5667 | 12.5667 | +5.387 (+75.04%) | 8,856,729 |
| 19 Jun 2014 |
|
|||||||
