| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 15.085 | 15.37 | 15.03 | 15.185 | 15.185 | -0.02 (-0.13%) | 6,907,160 |
| 3 Jul 2014 | CNY | 14.705 | 15.345 | 14.7 | 15.205 | 15.205 | +0.39 (+2.63%) | 10,631,736 |
| 2 Jul 2014 | CNY | 14.78 | 14.93 | 14.65 | 14.815 | 14.815 | +0.115 (+0.78%) | 8,563,042 |
| 1 Jul 2014 | CNY | 14.83 | 14.95 | 14.675 | 14.7 | 14.7 | -0.225 (-1.51%) | 5,320,062 |
| 30 Jun 2014 | CNY | 15.1 | 15.205 | 14.695 | 14.925 | 14.925 | -0.065 (-0.43%) | 8,652,584 |
| 27 Jun 2014 | CNY | 14.875 | 15 | 14.75 | 14.99 | 14.99 | +0.12 (+0.81%) | 4,544,658 |
| 26 Jun 2014 | CNY | 14.72 | 15.13 | 14.625 | 14.87 | 14.87 | +0.15 (+1.02%) | 10,471,562 |
| 25 Jun 2014 | CNY | 14.48 | 14.965 | 14.41 | 14.72 | 14.72 | +0.225 (+1.55%) | 8,898,374 |
| 24 Jun 2014 | CNY | 13.78 | 14.55 | 13.78 | 14.495 | 14.495 | +0.685 (+4.96%) | 11,186,790 |
| 23 Jun 2014 | CNY | 14.025 | 14.05 | 13.675 | 13.81 | 13.81 | -0.11 (-0.79%) | 8,719,572 |
| 20 Jun 2014 | CNY | 13.685 | 14.05 | 13.685 | 13.92 | 13.92 | +0.14 (+1.02%) | 7,650,700 |
| 19 Jun 2014 | CNY | 14.045 | 14.215 | 13.675 | 13.78 | 13.78 | -0.165 (-1.18%) | 5,802,790 |
| 18 Jun 2014 | CNY | 14 | 14.085 | 13.85 | 13.945 | 13.945 | 0.0 (0.0%) | 3,410,494 |
| 17 Jun 2014 | CNY | 14.29 | 14.29 | 13.935 | 13.945 | 13.945 | -0.365 (-2.55%) | 6,536,342 |
| 16 Jun 2014 | CNY | 14.365 | 14.405 | 14.095 | 14.31 | 14.31 | -0.105 (-0.73%) | 8,484,312 |
| 13 Jun 2014 | CNY | 14.255 | 14.58 | 14.15 | 14.415 | 14.415 | +0.055 (+0.38%) | 8,676,906 |
| 12 Jun 2014 | CNY | 14.33 | 14.395 | 14.055 | 14.36 | 14.36 | +0.03 (+0.21%) | 6,271,918 |
| 11 Jun 2014 | CNY | 14.13 | 14.415 | 14.055 | 14.33 | 14.33 | +0.12 (+0.84%) | 6,508,308 |
| 10 Jun 2014 | CNY | 14.09 | 14.34 | 14 | 14.21 | 14.21 | +0.12 (+0.85%) | 6,266,768 |
| 9 Jun 2014 | CNY | 14.035 | 14.405 | 13.86 | 14.09 | 14.09 | +0.09 (+0.64%) | 10,021,118 |
| 6 Jun 2014 | CNY | 13.6 | 14.43 | 13.55 | 14 | 14 | +0.325 (+2.38%) | 15,104,972 |
| 5 Jun 2014 | CNY | 13.6 | 13.875 | 13.405 | 13.675 | 13.675 | +0.22 (+1.64%) | 8,645,054 |
| 4 Jun 2014 | CNY | 13.445 | 13.735 | 13.355 | 13.455 | 13.455 | +0.01 (+0.07%) | 8,477,726 |
| 3 Jun 2014 | CNY | 13.33 | 13.5 | 13.31 | 13.445 | 13.445 | +0.115 (+0.86%) | 1,976,128 |
| 30 May 2014 | CNY | 13.415 | 13.545 | 13.255 | 13.33 | 13.33 | -0.08 (-0.60%) | 3,396,876 |
| 29 May 2014 | CNY | 13.49 | 13.73 | 13.38 | 13.41 | 13.41 | -0.035 (-0.26%) | 6,098,138 |
| 28 May 2014 | CNY | 13.54 | 13.54 | 13.195 | 13.445 | 13.445 | 0.0 (0.0%) | 3,844,392 |
| 27 May 2014 | CNY | 13.36 | 13.5 | 13.35 | 13.445 | 13.445 | +0.01 (+0.07%) | 2,755,874 |
| 26 May 2014 | CNY | 13.17 | 13.545 | 13.045 | 13.435 | 13.435 | +0.41 (+3.15%) | 7,029,418 |
| 23 May 2014 | CNY | 12.925 | 13.175 | 12.9 | 13.025 | 13.025 | +0.01 (+0.08%) | 3,904,204 |
