| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2014 | CNY | 16.45 | 16.59 | 16.4 | 16.48 | 16.48 | +0.07 (+0.43%) | 1,334,075 |
| 30 Jul 2014 | CNY | 16.39 | 16.62 | 16.3 | 16.41 | 16.41 | +0.03 (+0.18%) | 1,739,304 |
| 29 Jul 2014 | CNY | 16.26 | 16.48 | 16.25 | 16.38 | 16.38 | +0.12 (+0.74%) | 2,055,726 |
| 28 Jul 2014 | CNY | 16.18 | 16.46 | 16.1 | 16.26 | 16.26 | +0.17 (+1.06%) | 1,873,519 |
| 25 Jul 2014 | CNY | 15.92 | 16.18 | 15.89 | 16.09 | 16.09 | +0.13 (+0.81%) | 1,605,834 |
| 24 Jul 2014 | CNY | 15.89 | 15.98 | 15.72 | 15.96 | 15.96 | +0.15 (+0.95%) | 762,151 |
| 23 Jul 2014 | CNY | 16.14 | 16.14 | 15.78 | 15.81 | 15.81 | -0.21 (-1.31%) | 664,557 |
| 22 Jul 2014 | CNY | 16.15 | 16.2 | 15.93 | 16.02 | 16.02 | -0.05 (-0.31%) | 802,100 |
| 21 Jul 2014 | CNY | 16.4 | 16.4 | 15.95 | 16.07 | 16.07 | -0.4 (-2.43%) | 632,745 |
| 18 Jul 2014 | CNY | 16.18 | 16.58 | 15.86 | 16.47 | 16.47 | +0.32 (+1.98%) | 1,497,279 |
| 17 Jul 2014 | CNY | 17.21 | 17.22 | 16.02 | 16.15 | 16.15 | -1.02 (-5.94%) | 2,133,641 |
| 16 Jul 2014 | CNY | 17.22 | 17.31 | 17.1 | 17.17 | 17.17 | +0.01 (+0.06%) | 884,782 |
| 15 Jul 2014 | CNY | 17.11 | 17.33 | 17.02 | 17.16 | 17.16 | +0.09 (+0.53%) | 1,627,837 |
| 14 Jul 2014 | CNY | 17.15 | 17.17 | 16.94 | 17.07 | 17.07 | +0.03 (+0.18%) | 622,976 |
| 11 Jul 2014 | CNY | 16.7 | 17.2 | 16.7 | 17.04 | 17.04 | +0.31 (+1.85%) | 1,207,056 |
| 10 Jul 2014 | CNY | 16.82 | 17 | 16.69 | 16.73 | 16.73 | -0.21 (-1.24%) | 697,815 |
| 9 Jul 2014 | CNY | 17.25 | 17.27 | 16.92 | 16.94 | 16.94 | -0.32 (-1.85%) | 760,060 |
| 8 Jul 2014 | CNY | 17.16 | 17.29 | 17 | 17.26 | 17.26 | +0.11 (+0.64%) | 816,513 |
| 7 Jul 2014 | CNY | 17.29 | 17.29 | 17 | 17.15 | 17.15 | -0.14 (-0.81%) | 1,006,759 |
| 4 Jul 2014 | CNY | 17.2 | 17.35 | 17 | 17.29 | 17.29 | +0.11 (+0.64%) | 1,553,358 |
| 3 Jul 2014 | CNY | 16.88 | 17.19 | 16.81 | 17.18 | 17.18 | +0.36 (+2.14%) | 1,199,424 |
| 2 Jul 2014 | CNY | 17.33 | 17.34 | 16.61 | 16.82 | 16.82 | -0.5 (-2.89%) | 1,993,975 |
| 1 Jul 2014 | CNY | 17.55 | 17.55 | 17.28 | 17.32 | 17.32 | -0.19 (-1.09%) | 1,115,003 |
| 30 Jun 2014 | CNY | 17.45 | 17.55 | 17.35 | 17.51 | 17.51 | +0.01 (+0.06%) | 1,017,021 |
| 27 Jun 2014 | CNY | 17.63 | 17.77 | 17.31 | 17.5 | 17.5 | -0.11 (-0.62%) | 1,195,373 |
| 26 Jun 2014 | CNY | 17.5 | 17.75 | 17.45 | 17.61 | 17.61 | +0.08 (+0.46%) | 1,998,354 |
| 25 Jun 2014 | CNY | 17.83 | 17.88 | 17.51 | 17.53 | 17.53 | -0.25 (-1.41%) | 842,165 |
| 24 Jun 2014 | CNY | 17.71 | 18.3 | 17.66 | 17.78 | 17.78 | +0.07 (+0.40%) | 1,361,993 |
| 23 Jun 2014 | CNY | 17.75 | 17.79 | 17.44 | 17.71 | 17.71 | +0.13 (+0.74%) | 1,036,486 |
| 20 Jun 2014 | CNY | 17.55 | 18 | 17.47 | 17.58 | 17.58 | +0.23 (+1.33%) | 1,972,146 |
