| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 15.65 | 16.02 | 15.62 | 16.01 | 16.01 | +0.375 (+2.40%) | 3,519,682 |
| 3 Jul 2014 | CNY | 15.68 | 15.68 | 15.525 | 15.635 | 15.635 | -0.045 (-0.29%) | 2,256,524 |
| 2 Jul 2014 | CNY | 15.69 | 15.82 | 15.5 | 15.68 | 15.68 | +0.015 (+0.10%) | 2,380,546 |
| 1 Jul 2014 | CNY | 15.81 | 15.99 | 15.545 | 15.665 | 15.665 | -0.18 (-1.14%) | 3,017,188 |
| 30 Jun 2014 | CNY | 16.005 | 16.135 | 15.78 | 15.845 | 15.845 | -0.135 (-0.84%) | 2,168,026 |
| 27 Jun 2014 | CNY | 16.24 | 16.24 | 15.92 | 15.98 | 15.98 | -0.2 (-1.24%) | 2,190,398 |
| 26 Jun 2014 | CNY | 16 | 16.265 | 15.92 | 16.18 | 16.18 | +0.26 (+1.63%) | 2,655,030 |
| 25 Jun 2014 | CNY | 16.26 | 16.26 | 15.65 | 15.92 | 15.92 | -0.195 (-1.21%) | 910,322 |
| 24 Jun 2014 | CNY | 16 | 16.22 | 16 | 16.115 | 16.115 | +0.06 (+0.37%) | 894,494 |
| 23 Jun 2014 | CNY | 16.105 | 16.25 | 16 | 16.055 | 16.055 | -0.035 (-0.22%) | 1,519,722 |
| 20 Jun 2014 | CNY | 15.955 | 16.225 | 15.955 | 16.09 | 16.09 | -0.105 (-0.65%) | 883,334 |
| 19 Jun 2014 | CNY | 16.345 | 16.59 | 15.8 | 16.195 | 16.195 | -0.095 (-0.58%) | 2,609,010 |
| 18 Jun 2014 | CNY | 16.52 | 16.645 | 16.29 | 16.29 | 16.29 | -0.195 (-1.18%) | 1,833,904 |
| 17 Jun 2014 | CNY | 16.625 | 16.735 | 16.325 | 16.485 | 16.485 | -0.14 (-0.84%) | 1,869,716 |
| 16 Jun 2014 | CNY | 16.44 | 16.79 | 16.325 | 16.625 | 16.625 | +0.425 (+2.62%) | 3,964,852 |
| 13 Jun 2014 | CNY | 16.25 | 16.335 | 16.025 | 16.2 | 16.2 | +0.015 (+0.09%) | 2,503,384 |
| 12 Jun 2014 | CNY | 16.215 | 16.295 | 16.055 | 16.185 | 16.185 | -0.065 (-0.40%) | 1,301,952 |
| 11 Jun 2014 | CNY | 16.245 | 16.475 | 16.015 | 16.25 | 16.25 | +0.01 (+0.06%) | 2,645,362 |
| 10 Jun 2014 | CNY | 15.825 | 16.345 | 15.61 | 16.24 | 16.24 | +0.565 (+3.60%) | 4,488,564 |
| 9 Jun 2014 | CNY | 15.395 | 15.755 | 15.395 | 15.675 | 15.675 | +0.185 (+1.19%) | 3,518,088 |
| 6 Jun 2014 | CNY | 15.355 | 15.63 | 15.305 | 15.49 | 15.49 | +0.04 (+0.26%) | 2,278,584 |
| 5 Jun 2014 | CNY | 15.3 | 15.535 | 15.285 | 15.45 | 15.45 | +0.025 (+0.16%) | 1,381,978 |
| 4 Jun 2014 | CNY | 15.75 | 15.88 | 15.185 | 15.425 | 15.425 | -0.37 (-2.34%) | 2,521,920 |
| 3 Jun 2014 | CNY | 15.875 | 16.07 | 15.76 | 15.795 | 15.795 | -0.005 (-0.03%) | 1,880,974 |
| 30 May 2014 | CNY | 15.9 | 15.925 | 15.76 | 15.8 | 15.8 | -0.07 (-0.44%) | 929,610 |
| 29 May 2014 | CNY | 16.025 | 16.025 | 15.75 | 15.87 | 15.87 | +0.05 (+0.32%) | 1,667,980 |
| 28 May 2014 | CNY | 16.025 | 16.14 | 15.5 | 15.82 | 15.82 | -0.085 (-0.53%) | 1,843,580 |
| 27 May 2014 | CNY | 16.23 | 16.25 | 15.905 | 15.905 | 15.905 | -0.205 (-1.27%) | 1,149,194 |
| 26 May 2014 | CNY | 15.95 | 16.275 | 15.93 | 16.11 | 16.11 | +0.16 (+1.00%) | 1,812,780 |
| 23 May 2014 | CNY | 15.83 | 16 | 15.6 | 15.95 | 15.95 | +0.21 (+1.33%) | 1,719,638 |
