| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 11.44 | 11.66 | 11.37 | 11.51 | 11.51 | +0.18 (+1.59%) | 18,462,059 |
| 3 Jul 2014 | CNY | 11.32 | 11.47 | 11.17 | 11.33 | 11.33 | +0.03 (+0.27%) | 17,124,444 |
| 2 Jul 2014 | CNY | 10.9 | 11.37 | 10.76 | 11.3 | 11.3 | +0.42 (+3.86%) | 26,605,248 |
| 1 Jul 2014 | CNY | 11.02 | 11.07 | 10.81 | 10.88 | 10.88 | -0.1 (-0.91%) | 13,047,275 |
| 30 Jun 2014 | CNY | 10.79 | 11.06 | 10.76 | 10.98 | 10.98 | +0.22 (+2.04%) | 12,922,827 |
| 27 Jun 2014 | CNY | 10.71 | 10.97 | 10.6 | 10.76 | 10.76 | +0.06 (+0.56%) | 14,196,109 |
| 26 Jun 2014 | CNY | 10.65 | 10.76 | 10.58 | 10.7 | 10.7 | +0.13 (+1.23%) | 12,056,374 |
| 25 Jun 2014 | CNY | 11.14 | 11.14 | 10.5 | 10.57 | 10.57 | -0.54 (-4.86%) | 18,906,824 |
| 24 Jun 2014 | CNY | 11.1 | 11.19 | 11.05 | 11.11 | 11.11 | +0.01 (+0.09%) | 7,262,950 |
| 23 Jun 2014 | CNY | 11.26 | 11.32 | 11 | 11.1 | 11.1 | -0.11 (-0.98%) | 9,308,747 |
| 20 Jun 2014 | CNY | 11.11 | 11.23 | 11.02 | 11.21 | 11.21 | +0.18 (+1.63%) | 10,166,030 |
| 19 Jun 2014 | CNY | 10.98 | 11.31 | 10.86 | 11.03 | 11.03 | +0.03 (+0.27%) | 18,219,736 |
| 18 Jun 2014 | CNY | 11.22 | 11.48 | 10.94 | 11 | 11 | -0.11 (-0.99%) | 35,870,802 |
| 17 Jun 2014 | CNY | 10.97 | 11.17 | 10.93 | 11.11 | 11.11 | +0.17 (+1.55%) | 15,997,280 |
| 16 Jun 2014 | CNY | 11 | 11.03 | 10.84 | 10.94 | 10.94 | -0.07 (-0.64%) | 15,886,825 |
| 13 Jun 2014 | CNY | 11.1 | 11.2 | 10.8 | 11.01 | 11.01 | -0.13 (-1.17%) | 26,028,516 |
| 12 Jun 2014 | CNY | 11.78 | 11.79 | 10.94 | 11.14 | 11.14 | -0.71 (-5.99%) | 40,578,623 |
| 11 Jun 2014 | CNY | 11.75 | 12.12 | 11.7 | 11.85 | 11.85 | -0.04 (-0.34%) | 15,183,246 |
| 10 Jun 2014 | CNY | 11.73 | 11.95 | 11.71 | 11.89 | 11.89 | +0.13 (+1.11%) | 8,744,630 |
| 9 Jun 2014 | CNY | 12.12 | 12.14 | 11.68 | 11.76 | 11.76 | -0.49 (-4%) | 18,479,108 |
| 6 Jun 2014 | CNY | 12.29 | 12.39 | 12.08 | 12.25 | 12.25 | +0.01 (+0.08%) | 9,446,872 |
| 5 Jun 2014 | CNY | 12.31 | 12.39 | 12.05 | 12.24 | 12.24 | -0.15 (-1.21%) | 12,061,629 |
| 4 Jun 2014 | CNY | 12.68 | 12.82 | 12.26 | 12.39 | 12.39 | -0.33 (-2.59%) | 14,292,753 |
| 3 Jun 2014 | CNY | 12.8 | 12.97 | 12.64 | 12.72 | 12.72 | -0.19 (-1.47%) | 12,949,119 |
| 30 May 2014 | CNY | 12.3 | 12.98 | 12.11 | 12.91 | 12.91 | +0.6 (+4.87%) | 29,206,200 |
| 29 May 2014 | CNY | 12.02 | 12.5 | 11.83 | 12.31 | 12.31 | +0.35 (+2.93%) | 24,249,793 |
| 28 May 2014 | CNY | 12.1 | 12.22 | 11.68 | 11.96 | 11.96 | -0.09 (-0.75%) | 14,455,524 |
| 27 May 2014 | CNY | 12.25 | 12.25 | 12.02 | 12.05 | 12.05 | -0.13 (-1.07%) | 7,323,481 |
| 26 May 2014 | CNY | 11.94 | 12.31 | 11.93 | 12.18 | 12.18 | +0.26 (+2.18%) | 11,541,019 |
| 23 May 2014 | CNY | 11.85 | 12.01 | 11.68 | 11.92 | 11.92 | 0.0 (0.0%) | 11,995,758 |
