| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2014 | CNY | 19.2667 | 19.7222 | 19.2222 | 19.4778 | 19.4778 | +0.172 (+0.89%) | 4,171,390 |
| 1 Jul 2014 | CNY | 19.35 | 19.6556 | 19.2778 | 19.3056 | 19.3056 | -0.189 (-0.97%) | 7,148,455 |
| 30 Jun 2014 | CNY | 19.2722 | 19.7389 | 19.0556 | 19.4944 | 19.4944 | +0.161 (+0.83%) | 7,504,713 |
| 27 Jun 2014 | CNY | 19.1667 | 19.4444 | 19.0278 | 19.3333 | 19.3333 | -0.033 (-0.17%) | 7,703,881 |
| 26 Jun 2014 | CNY | 18.9111 | 19.6278 | 18.9056 | 19.3667 | 19.3667 | +0.456 (+2.41%) | 7,819,164 |
| 25 Jun 2014 | CNY | 18.8889 | 19.0111 | 18.5278 | 18.9111 | 18.9111 | -0.1 (-0.53%) | 4,862,327 |
| 24 Jun 2014 | CNY | 17.85 | 19.0667 | 17.6778 | 19.0111 | 19.0111 | +1.139 (+6.37%) | 9,770,283 |
| 23 Jun 2014 | CNY | 17.0889 | 18.1 | 17.0833 | 17.8722 | 17.8722 | +0.805 (+4.72%) | 6,573,439 |
| 20 Jun 2014 | CNY | 17.1 | 17.3056 | 16.5722 | 17.0667 | 17.0667 | -0.033 (-0.19%) | 4,014,462 |
| 19 Jun 2014 | CNY | 18.1 | 18.1056 | 16.5111 | 17.1 | 17.1 | -0.883 (-4.91%) | 6,586,212 |
| 18 Jun 2014 | CNY | 17.9833 | 18.4833 | 17.8333 | 17.9833 | 17.9833 | -0.1 (-0.55%) | 4,980,549 |
| 17 Jun 2014 | CNY | 18.3333 | 18.3611 | 17.6056 | 18.0833 | 18.0833 | -0.278 (-1.51%) | 7,513,230 |
| 16 Jun 2014 | CNY | 17.2222 | 18.5444 | 17.2222 | 18.3611 | 18.3611 | +1.028 (+5.93%) | 11,616,417 |
| 13 Jun 2014 | CNY | 17.2222 | 17.5667 | 17.0333 | 17.3333 | 17.3333 | +0.161 (+0.94%) | 7,557,521 |
| 12 Jun 2014 | CNY | 17.4278 | 17.4556 | 16.9056 | 17.1722 | 17.1722 | -0.195 (-1.12%) | 8,462,903 |
| 11 Jun 2014 | CNY | 16.5278 | 17.45 | 16.3611 | 17.3667 | 17.3667 | +0.872 (+5.29%) | 8,766,162 |
| 10 Jun 2014 | CNY | 16.5 | 16.7056 | 16.1389 | 16.4944 | 16.4944 | +0.205 (+1.26%) | 5,208,204 |
| 9 Jun 2014 | CNY | 16.9778 | 17 | 16.0444 | 16.2889 | 16.2889 | -0.617 (-3.65%) | 6,040,519 |
| 6 Jun 2014 | CNY | 16.8611 | 17.1667 | 16.5667 | 16.9056 | 16.9056 | -0.072 (-0.43%) | 6,718,667 |
| 5 Jun 2014 | CNY | 16.2222 | 17.0889 | 16.1222 | 16.9778 | 16.9778 | +0.894 (+5.56%) | 9,694,303 |
| 4 Jun 2014 | CNY | 16.2667 | 16.4222 | 15.6667 | 16.0833 | 16.0833 | -0.311 (-1.90%) | 6,230,197 |
| 3 Jun 2014 | CNY | 16 | 16.9889 | 15.8944 | 16.3944 | 16.3944 | +0.411 (+2.57%) | 9,045,455 |
| 30 May 2014 | CNY | 16.1556 | 16.3778 | 15.8333 | 15.9833 | 15.9833 | -0.139 (-0.86%) | 6,571,848 |
| 29 May 2014 | CNY | 16.6667 | 16.8333 | 16.0056 | 16.1222 | 16.1222 | -0.767 (-4.54%) | 9,994,312 |
| 28 May 2014 | CNY | 16.7444 | 17.1611 | 16.6722 | 16.8889 | 16.8889 | -0.044 (-0.26%) | 7,516,821 |
| 27 May 2014 | CNY | 16.3778 | 17.0556 | 15.95 | 16.9333 | 16.9333 | +0.561 (+3.43%) | 11,828,673 |
| 26 May 2014 | CNY | 16.0056 | 17.0444 | 15.8056 | 16.3722 | 16.3722 | +0.539 (+3.40%) | 13,484,818 |
| 23 May 2014 | CNY | 15.0722 | 16 | 14.8944 | 15.8333 | 15.8333 | +0.755 (+5.01%) | 9,603,043 |
| 22 May 2014 | CNY | 14.85 | 15.3222 | 14.7778 | 15.0778 | 15.0778 | +0.361 (+2.45%) | 8,981,751 |
| 21 May 2014 | CNY | 14.3611 | 14.7944 | 14.2 | 14.7167 | 14.7167 | +0.206 (+1.42%) | 4,688,791 |
