| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2014 | CNY | 16.46 | 16.6333 | 16.2 | 16.2333 | 16.2333 | -0.227 (-1.38%) | 2,121,973 |
| 6 Aug 2014 | CNY | 16.4 | 16.66 | 16.2933 | 16.46 | 16.46 | -0.027 (-0.16%) | 2,364,616 |
| 5 Aug 2014 | CNY | 16.12 | 16.5933 | 15.8667 | 16.4867 | 16.4867 | +0.4 (+2.49%) | 3,501,982 |
| 4 Aug 2014 | CNY | 15.9333 | 16.1467 | 15.74 | 16.0867 | 16.0867 | +0.213 (+1.34%) | 1,349,247 |
| 1 Aug 2014 | CNY | 16.2667 | 16.2667 | 15.84 | 15.8733 | 15.8733 | -0.393 (-2.42%) | 2,264,200 |
| 31 Jul 2014 | CNY | 15.9667 | 16.32 | 15.9333 | 16.2667 | 16.2667 | +0.06 (+0.37%) | 1,771,459 |
| 30 Jul 2014 | CNY | 16.5 | 16.5 | 16.1333 | 16.2067 | 16.2067 | -0.22 (-1.34%) | 2,173,588 |
| 29 Jul 2014 | CNY | 15.5333 | 16.5667 | 15.5333 | 16.4267 | 16.4267 | +0.893 (+5.75%) | 4,302,943 |
| 28 Jul 2014 | CNY | 15.12 | 15.5867 | 15.12 | 15.5333 | 15.5333 | +0.453 (+3.01%) | 1,452,244 |
| 25 Jul 2014 | CNY | 15.0867 | 15.1867 | 14.9133 | 15.08 | 15.08 | +0.1 (+0.67%) | 885,826 |
| 24 Jul 2014 | CNY | 15.2867 | 15.2933 | 14.8667 | 14.98 | 14.98 | -0.267 (-1.75%) | 1,595,148 |
| 23 Jul 2014 | CNY | 15.8933 | 15.9 | 15.2267 | 15.2467 | 15.2467 | -0.66 (-4.15%) | 1,874,188 |
| 22 Jul 2014 | CNY | 15.6667 | 15.9467 | 15.5533 | 15.9067 | 15.9067 | +0.26 (+1.66%) | 1,300,980 |
| 21 Jul 2014 | CNY | 15.6 | 15.8333 | 15.2 | 15.6467 | 15.6467 | +0.02 (+0.13%) | 1,807,225 |
| 18 Jul 2014 | CNY | 15.64 | 15.8933 | 15.6 | 15.6267 | 15.6267 | -0.013 (-0.09%) | 1,018,150 |
| 17 Jul 2014 | CNY | 15.9267 | 16.06 | 15.6 | 15.64 | 15.64 | -0.427 (-2.66%) | 2,045,203 |
| 16 Jul 2014 | CNY | 16.52 | 16.5667 | 16.0133 | 16.0667 | 16.0667 | -0.433 (-2.63%) | 2,242,579 |
| 15 Jul 2014 | CNY | 16.76 | 16.7867 | 16.4133 | 16.5 | 16.5 | -0.22 (-1.32%) | 1,555,090 |
| 14 Jul 2014 | CNY | 16.6 | 16.7533 | 16.3 | 16.72 | 16.72 | +0.26 (+1.58%) | 1,982,812 |
| 11 Jul 2014 | CNY | 16.1533 | 16.5467 | 16.1467 | 16.46 | 16.46 | +0.26 (+1.60%) | 1,828,929 |
| 10 Jul 2014 | CNY | 16.4067 | 16.56 | 16.1067 | 16.2 | 16.2 | -0.28 (-1.70%) | 2,694,511 |
| 9 Jul 2014 | CNY | 17.0333 | 17.1933 | 16.4533 | 16.48 | 16.48 | -0.493 (-2.91%) | 3,461,170 |
| 8 Jul 2014 | CNY | 17.2133 | 17.2133 | 16.7 | 16.9733 | 16.9733 | -0.267 (-1.55%) | 3,203,523 |
| 7 Jul 2014 | CNY | 17.4933 | 17.66 | 17.1333 | 17.24 | 17.24 | -0.127 (-0.73%) | 2,885,421 |
| 4 Jul 2014 | CNY | 17.2267 | 17.3867 | 17.0733 | 17.3667 | 17.3667 | +0.14 (+0.81%) | 2,696,857 |
| 3 Jul 2014 | CNY | 17.4733 | 17.5133 | 17.2067 | 17.2267 | 17.2267 | -0.233 (-1.34%) | 2,958,906 |
| 2 Jul 2014 | CNY | 17.4467 | 17.64 | 17.0733 | 17.46 | 17.46 | +0.013 (+0.08%) | 3,790,303 |
| 1 Jul 2014 | CNY | 17.7 | 17.7067 | 17.2933 | 17.4467 | 17.4467 | -0.053 (-0.30%) | 3,401,325 |
| 30 Jun 2014 | CNY | 17.4533 | 17.52 | 17 | 17.5 | 17.5 | +0.14 (+0.81%) | 4,553,692 |
| 27 Jun 2014 | CNY | 17.1933 | 17.9733 | 17.1933 | 17.36 | 17.36 | +0.027 (+0.15%) | 7,653,382 |
