| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2014 | CNY | 15.5143 | 16.2571 | 15.5071 | 16.1714 | 16.1714 | +0.729 (+4.72%) | 6,817,224 |
| 6 Aug 2014 | CNY | 15.4286 | 15.5929 | 15.35 | 15.4429 | 15.4429 | -0.071 (-0.46%) | 2,260,822 |
| 5 Aug 2014 | CNY | 15.5286 | 15.6857 | 15.3929 | 15.5143 | 15.5143 | -0.014 (-0.09%) | 2,552,995 |
| 4 Aug 2014 | CNY | 15.6071 | 15.6071 | 15.3929 | 15.5286 | 15.5286 | -0.093 (-0.59%) | 3,253,810 |
| 1 Aug 2014 | CNY | 15.3286 | 15.6357 | 15.1429 | 15.6214 | 15.6214 | +0.293 (+1.91%) | 4,691,542 |
| 31 Jul 2014 | CNY | 15.6286 | 15.7071 | 15.1286 | 15.3286 | 15.3286 | -0.357 (-2.28%) | 5,750,703 |
| 30 Jul 2014 | CNY | 16.3286 | 16.4071 | 15.6429 | 15.6857 | 15.6857 | -0.5 (-3.09%) | 3,867,787 |
| 29 Jul 2014 | CNY | 16.1071 | 16.4714 | 16.1071 | 16.1857 | 16.1857 | +0.043 (+0.27%) | 2,530,480 |
| 28 Jul 2014 | CNY | 16.1286 | 16.5214 | 16.05 | 16.1429 | 16.1429 | -0.057 (-0.35%) | 3,729,766 |
| 25 Jul 2014 | CNY | 16.4071 | 16.4286 | 16.0786 | 16.2 | 16.2 | -0.121 (-0.74%) | 1,764,485 |
| 24 Jul 2014 | CNY | 16.3571 | 16.5143 | 16.15 | 16.3214 | 16.3214 | -0.107 (-0.65%) | 1,639,208 |
| 23 Jul 2014 | CNY | 16.5357 | 16.8214 | 16.3214 | 16.4286 | 16.4286 | -0.107 (-0.65%) | 4,292,815 |
| 22 Jul 2014 | CNY | 15.7071 | 16.6786 | 15.7071 | 16.5357 | 16.5357 | +0.843 (+5.37%) | 9,072,351 |
| 21 Jul 2014 | CNY | 15.5643 | 15.8214 | 15.2929 | 15.6929 | 15.6929 | +0.243 (+1.57%) | 3,182,124 |
| 18 Jul 2014 | CNY | 15.4286 | 15.6429 | 15.4286 | 15.45 | 15.45 | -0.043 (-0.28%) | 3,057,010 |
| 17 Jul 2014 | CNY | 15.3643 | 15.7143 | 15.1357 | 15.4929 | 15.4929 | -0.057 (-0.37%) | 3,800,868 |
| 16 Jul 2014 | CNY | 15.5714 | 15.9 | 15.3929 | 15.55 | 15.55 | -0.036 (-0.23%) | 3,274,083 |
| 15 Jul 2014 | CNY | 15.4286 | 16.1143 | 15.3357 | 15.5857 | 15.5857 | +0.143 (+0.92%) | 4,970,501 |
| 14 Jul 2014 | CNY | 15.3571 | 15.7143 | 14.9286 | 15.4429 | 15.4429 | 0.0 (0.0%) | 4,000,082 |
| 11 Jul 2014 | CNY | 15.7714 | 16.0357 | 15.1429 | 15.4429 | 15.4429 | -0.521 (-3.27%) | 3,415,651 |
| 10 Jul 2014 | CNY | 15.7857 | 16.25 | 15.4571 | 15.9643 | 15.9643 | +0.271 (+1.73%) | 4,060,371 |
| 9 Jul 2014 | CNY | 15.8571 | 16.2714 | 15.65 | 15.6929 | 15.6929 | -0.186 (-1.17%) | 2,918,608 |
| 8 Jul 2014 | CNY | 15.2429 | 15.9643 | 15 | 15.8786 | 15.8786 | +0.636 (+4.17%) | 2,606,559 |
| 7 Jul 2014 | CNY | 15.6643 | 15.6929 | 14.9643 | 15.2429 | 15.2429 | -0.379 (-2.42%) | 1,300,696 |
| 4 Jul 2014 | CNY | 15.7143 | 15.8929 | 15.5786 | 15.6214 | 15.6214 | -0.214 (-1.35%) | 691,451 |
| 3 Jul 2014 | CNY | 15.5143 | 16.0643 | 15.4286 | 15.8357 | 15.8357 | +0.279 (+1.79%) | 2,271,514 |
| 2 Jul 2014 | CNY | 15.4071 | 15.7857 | 15.2857 | 15.5571 | 15.5571 | +0.079 (+0.51%) | 1,416,716 |
| 1 Jul 2014 | CNY | 15.6286 | 15.7 | 15.2571 | 15.4786 | 15.4786 | -0.214 (-1.37%) | 1,042,447 |
| 30 Jun 2014 | CNY | 15.6429 | 16.2071 | 15.4643 | 15.6929 | 15.6929 | +0.036 (+0.23%) | 1,738,755 |
| 27 Jun 2014 | CNY | 14.6643 | 15.9143 | 14.6571 | 15.6571 | 15.6571 | +0.993 (+6.77%) | 3,497,928 |
