| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 26 Jun 2014 | CNY | 15.0888 | 16.2663 | 15.0296 | 16.1479 | 16.1479 | +1.325 (+8.94%) | 12,574,674 |
| 25 Jun 2014 | CNY | 14.4911 | 15.0651 | 14.3018 | 14.8225 | 14.8225 | +0.243 (+1.66%) | 6,865,991 |
| 24 Jun 2014 | CNY | 14.3432 | 14.8876 | 14.2663 | 14.5799 | 14.5799 | +0.308 (+2.16%) | 6,851,745 |
| 23 Jun 2014 | CNY | 13.3905 | 14.7041 | 13.3728 | 14.2722 | 14.2722 | +0.87 (+6.49%) | 6,108,941 |
| 20 Jun 2014 | CNY | 13.1479 | 13.4675 | 13.1065 | 13.4024 | 13.4024 | +0.237 (+1.80%) | 2,960,714 |
| 19 Jun 2014 | CNY | 14.6154 | 14.7515 | 13.1657 | 13.1657 | 13.1657 | -19.264 (-59.40%) | 6,054,523 |
| 19 Jun 2014 |
|
|||||||
| 18 Jun 2014 | CNY | 15.066 | 15.3163 | 14.6017 | 14.761 | 14.761 | -0.396 (-2.61%) | 4,731,810 |
| 17 Jun 2014 | CNY | 15.2936 | 15.3254 | 14.9795 | 15.157 | 15.157 | -0.168 (-1.10%) | 4,275,893 |
| 16 Jun 2014 | CNY | 14.9067 | 15.4301 | 14.7792 | 15.3254 | 15.3254 | +0.446 (+3.00%) | 6,018,004 |
| 13 Jun 2014 | CNY | 14.4834 | 15.0068 | 14.4834 | 14.8794 | 14.8794 | +0.228 (+1.55%) | 6,047,870 |
| 12 Jun 2014 | CNY | 14.3924 | 14.843 | 14.2968 | 14.6518 | 14.6518 | +0.437 (+3.07%) | 7,437,130 |
| 11 Jun 2014 | CNY | 14.2103 | 14.3286 | 14.1147 | 14.2148 | 14.2148 | -0.077 (-0.54%) | 3,858,195 |
