| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | CNY | 16.5267 | 17.4667 | 16.5267 | 17.3333 | 17.3333 | +0.9 (+5.48%) | 6,895,486 |
| 25 Jun 2014 | CNY | 16.9667 | 17 | 16.36 | 16.4333 | 16.4333 | -0.5 (-2.95%) | 3,761,080 |
| 24 Jun 2014 | CNY | 17.2667 | 17.4 | 16.8667 | 16.9333 | 16.9333 | -0.353 (-2.04%) | 4,026,195 |
| 23 Jun 2014 | CNY | 16.76 | 17.52 | 16.76 | 17.2867 | 17.2867 | +0.533 (+3.18%) | 5,914,917 |
| 20 Jun 2014 | CNY | 16.3533 | 16.9133 | 16.3533 | 16.7533 | 16.7533 | +0.16 (+0.96%) | 3,278,371 |
| 19 Jun 2014 | CNY | 16.9067 | 17.3133 | 16.2733 | 16.5933 | 16.5933 | -0.273 (-1.62%) | 6,008,952 |
| 18 Jun 2014 | CNY | 17.5133 | 17.6467 | 16.7333 | 16.8667 | 16.8667 | -0.66 (-3.77%) | 6,120,243 |
| 17 Jun 2014 | CNY | 18.6667 | 18.6667 | 17.1867 | 17.5267 | 17.5267 | -0.553 (-3.06%) | 10,595,685 |
| 16 Jun 2014 | CNY | 16.6 | 18.08 | 16.3667 | 18.08 | 18.08 | +1.647 (+10.02%) | 10,772,931 |
| 13 Jun 2014 | CNY | 15.9 | 16.9133 | 15.8667 | 16.4333 | 16.4333 | +0.533 (+3.35%) | 8,270,085 |
| 12 Jun 2014 | CNY | 15.8 | 15.9933 | 15.6 | 15.9 | 15.9 | +0.1 (+0.63%) | 3,902,644 |
| 11 Jun 2014 | CNY | 15.52 | 15.8333 | 15.4267 | 15.8 | 15.8 | +0.24 (+1.54%) | 3,626,934 |
| 10 Jun 2014 | CNY | 15.2933 | 15.6267 | 15.1667 | 15.56 | 15.56 | +0.267 (+1.74%) | 2,568,147 |
| 9 Jun 2014 | CNY | 15.5333 | 15.62 | 15.2133 | 15.2933 | 15.2933 | -0.373 (-2.38%) | 2,511,966 |
| 6 Jun 2014 | CNY | 15.7933 | 16.0467 | 15.5 | 15.6667 | 15.6667 | -0.107 (-0.68%) | 4,173,813 |
| 5 Jun 2014 | CNY | 15.1333 | 15.82 | 15.1333 | 15.7733 | 15.7733 | +0.613 (+4.05%) | 3,902,668 |
| 4 Jun 2014 | CNY | 15.2333 | 15.3667 | 15 | 15.16 | 15.16 | -0.173 (-1.13%) | 2,306,764 |
| 3 Jun 2014 | CNY | 15.5467 | 15.7533 | 15.3133 | 15.3333 | 15.3333 | -0.207 (-1.33%) | 2,193,382 |
| 30 May 2014 | CNY | 15.6 | 15.84 | 15.44 | 15.54 | 15.54 | -0.1 (-0.64%) | 2,276,673 |
| 29 May 2014 | CNY | 16.1333 | 16.16 | 15.6067 | 15.64 | 15.64 | -0.453 (-2.82%) | 3,691,012 |
| 28 May 2014 | CNY | 15.5333 | 16.1267 | 15.4067 | 16.0933 | 16.0933 | +0.7 (+4.55%) | 6,066,091 |
| 27 May 2014 | CNY | 15.7133 | 15.8533 | 15.2733 | 15.3933 | 15.3933 | -0.313 (-2.00%) | 3,384,408 |
| 26 May 2014 | CNY | 15.5867 | 16.0933 | 15.44 | 15.7067 | 15.7067 | +0.36 (+2.35%) | 4,873,327 |
| 23 May 2014 | CNY | 14.94 | 15.3933 | 14.82 | 15.3467 | 15.3467 | +0.393 (+2.63%) | 3,506,953 |
| 22 May 2014 | CNY | 15.0867 | 15.3667 | 14.9 | 14.9533 | 14.9533 | -0.14 (-0.93%) | 3,251,919 |
| 21 May 2014 | CNY | 14.8133 | 15.1 | 14.5667 | 15.0933 | 15.0933 | +0.187 (+1.25%) | 2,500,320 |
| 20 May 2014 | CNY | 15.0333 | 15.4933 | 14.8533 | 14.9067 | 14.9067 | 0.0 (0.0%) | 2,653,168 |
| 19 May 2014 | CNY | 14.7067 | 14.9867 | 14.64 | 14.9067 | 14.9067 | +0.127 (+0.86%) | 1,840,428 |
| 16 May 2014 | CNY | 14.4733 | 14.9733 | 14.44 | 14.78 | 14.78 | -0.053 (-0.36%) | 2,545,867 |
| 15 May 2014 | CNY | 15.2933 | 15.5933 | 14.7533 | 14.8333 | 14.8333 | -0.5 (-3.26%) | 3,956,271 |
