| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2014 | CNY | 17.63 | 17.66 | 16.98 | 17.35 | 17.35 | -0.27 (-1.53%) | 2,779,147 |
| 18 Jun 2014 | CNY | 18.54 | 18.88 | 17.51 | 17.62 | 17.62 | -0.88 (-4.76%) | 3,121,134 |
| 17 Jun 2014 | CNY | 19.74 | 19.74 | 18.48 | 18.5 | 18.5 | -1.18 (-6.00%) | 4,394,690 |
| 16 Jun 2014 | CNY | 20.38 | 20.39 | 19.5 | 19.68 | 19.68 | -0.33 (-1.65%) | 2,669,869 |
| 13 Jun 2014 | CNY | 19.78 | 20.16 | 19.53 | 20.01 | 20.01 | +0.02 (+0.10%) | 4,205,399 |
| 12 Jun 2014 | CNY | 18.33 | 20.03 | 18.33 | 19.99 | 19.99 | +1.78 (+9.77%) | 6,955,584 |
| 11 Jun 2014 | CNY | 18.03 | 18.35 | 17.98 | 18.21 | 18.21 | +0.08 (+0.44%) | 1,509,311 |
| 10 Jun 2014 | CNY | 18.18 | 18.3 | 17.9 | 18.13 | 18.13 | -0.02 (-0.11%) | 1,410,957 |
| 9 Jun 2014 | CNY | 17.8 | 18.25 | 17.77 | 18.15 | 18.15 | +0.42 (+2.37%) | 2,305,744 |
| 6 Jun 2014 | CNY | 17.74 | 17.92 | 17.63 | 17.73 | 17.73 | -0.01 (-0.06%) | 1,524,151 |
| 5 Jun 2014 | CNY | 17.53 | 17.79 | 17.53 | 17.74 | 17.74 | +0.11 (+0.62%) | 767,431 |
| 4 Jun 2014 | CNY | 17.62 | 17.86 | 17.53 | 17.63 | 17.63 | -0.01 (-0.06%) | 1,109,576 |
| 3 Jun 2014 | CNY | 17.37 | 17.78 | 17.35 | 17.64 | 17.64 | +0.34 (+1.97%) | 1,220,902 |
| 30 May 2014 | CNY | 17.05 | 17.35 | 17.03 | 17.3 | 17.3 | +0.13 (+0.76%) | 592,862 |
| 29 May 2014 | CNY | 17.6 | 17.66 | 17.1 | 17.17 | 17.17 | -0.49 (-2.77%) | 984,113 |
| 28 May 2014 | CNY | 17.78 | 18.18 | 17.56 | 17.66 | 17.66 | +0.11 (+0.63%) | 856,579 |
| 27 May 2014 | CNY | 17.79 | 17.79 | 17.53 | 17.55 | 17.55 | -0.23 (-1.29%) | 796,942 |
| 26 May 2014 | CNY | 17.7 | 17.95 | 17.59 | 17.78 | 17.78 | 0.0 (0.0%) | 1,286,882 |
| 23 May 2014 | CNY | 17.64 | 17.79 | 17.55 | 17.78 | 17.78 | +0.14 (+0.79%) | 532,214 |
| 22 May 2014 | CNY | 17.72 | 18.15 | 17.51 | 17.64 | 17.64 | +0.04 (+0.23%) | 1,189,602 |
| 21 May 2014 | CNY | 17.77 | 17.95 | 17.5 | 17.6 | 17.6 | -0.28 (-1.57%) | 710,122 |
| 20 May 2014 | CNY | 18.16 | 18.26 | 17.65 | 17.88 | 17.88 | -0.15 (-0.83%) | 952,337 |
| 19 May 2014 | CNY | 18.1 | 18.68 | 17.85 | 18.03 | 18.03 | +0.07 (+0.39%) | 1,626,174 |
| 16 May 2014 | CNY | 17.92 | 18.06 | 17.68 | 17.96 | 17.96 | -0.04 (-0.22%) | 1,156,443 |
| 15 May 2014 | CNY | 17.99 | 18.36 | 17.79 | 18 | 18 | -0.04 (-0.22%) | 1,260,156 |
| 14 May 2014 | CNY | 17.66 | 18.17 | 17.62 | 18.04 | 18.04 | +0.37 (+2.09%) | 1,987,026 |
| 13 May 2014 | CNY | 17.6 | 18 | 17.56 | 17.67 | 17.67 | +0.11 (+0.63%) | 1,985,536 |
| 12 May 2014 | CNY | 17.29 | 17.67 | 16.7 | 17.56 | 17.56 | -0.01 (-0.06%) | 2,372,074 |
| 9 May 2014 | CNY | 17.89 | 17.98 | 17.32 | 17.57 | 17.57 | -0.15 (-0.85%) | 1,318,747 |
| 8 May 2014 | CNY | 16.97 | 17.77 | 16.97 | 17.72 | 17.72 | +0.58 (+3.38%) | 2,310,054 |
