| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2014 | CNY | 14.3136 | 14.7396 | 14.2544 | 14.5562 | 14.5562 | +0.243 (+1.69%) | 3,987,597 |
| 6 Aug 2014 | CNY | 14.284 | 14.3787 | 14.2367 | 14.3136 | 14.3136 | +0.018 (+0.12%) | 1,774,373 |
| 5 Aug 2014 | CNY | 14.0533 | 14.3787 | 13.9941 | 14.2959 | 14.2959 | +0.243 (+1.73%) | 2,444,498 |
| 4 Aug 2014 | CNY | 14.0355 | 14.1361 | 14 | 14.0533 | 14.0533 | +0.012 (+0.08%) | 1,858,329 |
| 1 Aug 2014 | CNY | 14.4379 | 14.4379 | 14.0237 | 14.0414 | 14.0414 | -0.397 (-2.75%) | 2,333,475 |
| 31 Jul 2014 | CNY | 14.4734 | 14.4852 | 14.2781 | 14.4379 | 14.4379 | -0.03 (-0.20%) | 1,766,085 |
| 30 Jul 2014 | CNY | 14.361 | 14.4793 | 14.1716 | 14.4675 | 14.4675 | +0.113 (+0.78%) | 2,496,263 |
| 29 Jul 2014 | CNY | 14.3136 | 14.6036 | 14.2071 | 14.355 | 14.355 | +0.053 (+0.37%) | 2,721,763 |
| 28 Jul 2014 | CNY | 13.9408 | 14.4083 | 13.8462 | 14.3018 | 14.3018 | +0.367 (+2.63%) | 2,853,605 |
| 25 Jul 2014 | CNY | 13.6982 | 14.071 | 13.5799 | 13.9349 | 13.9349 | +0.142 (+1.03%) | 1,954,782 |
| 24 Jul 2014 | CNY | 13.8343 | 14.0828 | 13.4438 | 13.7929 | 13.7929 | -0.035 (-0.26%) | 2,401,380 |
| 23 Jul 2014 | CNY | 14.4615 | 14.497 | 13.716 | 13.8284 | 13.8284 | -0.68 (-4.69%) | 2,678,915 |
| 22 Jul 2014 | CNY | 14.3728 | 14.5266 | 14.2308 | 14.5089 | 14.5089 | +0.136 (+0.95%) | 1,902,733 |
| 21 Jul 2014 | CNY | 14.1775 | 14.4675 | 14.0828 | 14.3728 | 14.3728 | +0.225 (+1.59%) | 1,815,842 |
| 18 Jul 2014 | CNY | 14.2012 | 14.3491 | 14.1006 | 14.1479 | 14.1479 | -0.13 (-0.91%) | 1,534,457 |
| 17 Jul 2014 | CNY | 14.3787 | 14.4793 | 14.142 | 14.2781 | 14.2781 | -0.148 (-1.03%) | 1,461,611 |
| 16 Jul 2014 | CNY | 14.426 | 14.497 | 14.0828 | 14.426 | 14.426 | -0.042 (-0.29%) | 2,307,434 |
| 15 Jul 2014 | CNY | 15.3373 | 15.355 | 14.2012 | 14.4675 | 14.4675 | -0.929 (-6.03%) | 6,717,619 |
| 14 Jul 2014 | CNY | 15.2071 | 15.4852 | 15.2071 | 15.3965 | 15.3965 | +0.183 (+1.21%) | 1,855,074 |
| 11 Jul 2014 | CNY | 15.1834 | 15.5325 | 15.1834 | 15.213 | 15.213 | -0.065 (-0.43%) | 2,443,598 |
| 10 Jul 2014 | CNY | 15.0888 | 15.8462 | 14.9823 | 15.2781 | 15.2781 | +0.248 (+1.65%) | 4,812,665 |
| 9 Jul 2014 | CNY | 15.5621 | 15.5621 | 15.0296 | 15.0296 | 15.0296 | -0.61 (-3.90%) | 3,083,839 |
| 8 Jul 2014 | CNY | 15.3136 | 15.7278 | 15.1124 | 15.6391 | 15.6391 | +0.326 (+2.13%) | 3,591,887 |
| 7 Jul 2014 | CNY | 15.7396 | 15.858 | 15.2663 | 15.3136 | 15.3136 | -0.544 (-3.43%) | 5,081,206 |
| 4 Jul 2014 | CNY | 15.7396 | 16.1243 | 15.6272 | 15.858 | 15.858 | +0.355 (+2.29%) | 5,330,778 |
| 3 Jul 2014 | CNY | 15.5917 | 15.9586 | 15.503 | 15.503 | 15.503 | -0.349 (-2.20%) | 4,741,518 |
| 2 Jul 2014 | CNY | 16.5681 | 16.5681 | 15.4556 | 15.8521 | 15.8521 | -0.396 (-2.44%) | 7,577,537 |
| 1 Jul 2014 | CNY | 15.7574 | 16.2485 | 15.6272 | 16.2485 | 16.2485 | +0.568 (+3.62%) | 6,168,111 |
| 30 Jun 2014 | CNY | 15.7692 | 16.0355 | 15.5562 | 15.6805 | 15.6805 | -0.006 (-0.04%) | 6,166,612 |
| 27 Jun 2014 | CNY | 16.0769 | 16.0769 | 15.5089 | 15.6864 | 15.6864 | -0.462 (-2.86%) | 9,679,503 |
