| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2014 | CNY | 14.6643 | 15.9143 | 14.6571 | 15.6571 | 15.6571 | +0.993 (+6.77%) | 3,497,928 |
| 26 Jun 2014 | CNY | 14.4643 | 14.7857 | 14.3286 | 14.6643 | 14.6643 | +0.2 (+1.38%) | 891,746 |
| 25 Jun 2014 | CNY | 14.3714 | 14.55 | 14.0857 | 14.4643 | 14.4643 | +0.086 (+0.60%) | 757,498 |
| 24 Jun 2014 | CNY | 14.3571 | 14.45 | 14.1429 | 14.3786 | 14.3786 | +0.036 (+0.25%) | 597,938 |
| 23 Jun 2014 | CNY | 13.9857 | 14.4071 | 13.9857 | 14.3429 | 14.3429 | +0.35 (+2.50%) | 1,310,101 |
| 20 Jun 2014 | CNY | 13.9786 | 14.0857 | 13.8429 | 13.9929 | 13.9929 | 0.0 (0.0%) | 834,244 |
| 19 Jun 2014 | CNY | 14.3286 | 14.4786 | 13.6071 | 13.9929 | 13.9929 | -0.414 (-2.87%) | 1,220,100 |
| 18 Jun 2014 | CNY | 14.6429 | 14.8571 | 14.3429 | 14.4071 | 14.4071 | -0.3 (-2.04%) | 1,309,053 |
| 17 Jun 2014 | CNY | 14.9286 | 14.9286 | 14.4286 | 14.7071 | 14.7071 | -0.15 (-1.01%) | 1,569,397 |
| 16 Jun 2014 | CNY | 15 | 15.4286 | 14.7643 | 14.8571 | 14.8571 | -0.121 (-0.81%) | 3,354,785 |
| 13 Jun 2014 | CNY | 14.5143 | 15 | 14.3786 | 14.9786 | 14.9786 | +0.393 (+2.69%) | 1,789,666 |
| 12 Jun 2014 | CNY | 14.6714 | 14.8714 | 14.3714 | 14.5857 | 14.5857 | -0.2 (-1.35%) | 826,820 |
| 11 Jun 2014 | CNY | 14.7643 | 14.8571 | 14.6071 | 14.7857 | 14.7857 | -0.064 (-0.43%) | 1,113,756 |
| 10 Jun 2014 | CNY | 14.8429 | 14.9357 | 14.5143 | 14.85 | 14.85 | +0.007 (+0.05%) | 875,652 |
| 9 Jun 2014 | CNY | 14.9643 | 14.9643 | 14.5286 | 14.8429 | 14.8429 | -0.014 (-0.10%) | 996,664 |
| 6 Jun 2014 | CNY | 14.75 | 14.9214 | 14.6786 | 14.8571 | 14.8571 | +0.057 (+0.39%) | 423,200 |
| 5 Jun 2014 | CNY | 14.7571 | 14.9571 | 14.4929 | 14.8 | 14.8 | +0.007 (+0.05%) | 978,719 |
| 4 Jun 2014 | CNY | 14.5 | 14.8571 | 13.9 | 14.7929 | 14.7929 | +0.222 (+1.52%) | 1,784,395 |
| 3 Jun 2014 | CNY | 15 | 15 | 14.4786 | 14.5714 | 14.5714 | -0.172 (-1.16%) | 1,328,878 |
| 30 May 2014 | CNY | 14.8 | 14.9857 | 14.5857 | 14.7429 | 14.7429 | -0.157 (-1.05%) | 853,907 |
| 29 May 2014 | CNY | 14.8214 | 15.0714 | 14.75 | 14.9 | 14.9 | +0.043 (+0.29%) | 2,317,110 |
| 28 May 2014 | CNY | 14.4357 | 14.9714 | 14.0857 | 14.8571 | 14.8571 | +0.35 (+2.41%) | 2,089,582 |
| 27 May 2014 | CNY | 14.5 | 14.5357 | 14.3429 | 14.5071 | 14.5071 | +0.021 (+0.15%) | 1,130,831 |
| 26 May 2014 | CNY | 14.2857 | 14.6786 | 14.2857 | 14.4857 | 14.4857 | +0.279 (+1.96%) | 2,792,036 |
| 23 May 2014 | CNY | 14.0714 | 14.4071 | 13.8357 | 14.2071 | 14.2071 | +0.129 (+0.91%) | 1,849,951 |
| 22 May 2014 | CNY | 13.1786 | 14.2429 | 13.1143 | 14.0786 | 14.0786 | +0.779 (+5.85%) | 3,008,873 |
| 21 May 2014 | CNY | 13.0286 | 13.3143 | 12.7214 | 13.3 | 13.3 | +0.243 (+1.86%) | 1,255,423 |
| 20 May 2014 | CNY | 12.9714 | 13.25 | 12.9714 | 13.0571 | 13.0571 | +0.107 (+0.83%) | 1,295,610 |
| 19 May 2014 | CNY | 12.8571 | 13.0214 | 12.6429 | 12.95 | 12.95 | +0.107 (+0.83%) | 1,348,727 |
| 16 May 2014 | CNY | 12.85 | 13.0357 | 12.6929 | 12.8429 | 12.8429 | -0.036 (-0.28%) | 1,157,998 |
