| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2014 | CNY | 14.05 | 15.1 | 13.85 | 14.81 | 14.81 | +0.61 (+4.30%) | 12,578,765 |
| 2 Jul 2014 | CNY | 13.35 | 14.3 | 13.19 | 14.2 | 14.2 | +0.98 (+7.41%) | 16,625,471 |
| 1 Jul 2014 | CNY | 13.39 | 13.39 | 13.1 | 13.22 | 13.22 | -0.17 (-1.27%) | 5,292,203 |
| 30 Jun 2014 | CNY | 12.98 | 13.4 | 12.9 | 13.39 | 13.39 | +0.45 (+3.48%) | 7,474,614 |
| 27 Jun 2014 | CNY | 12.8 | 12.95 | 12.73 | 12.94 | 12.94 | +0.14 (+1.09%) | 3,790,696 |
| 26 Jun 2014 | CNY | 12.86 | 12.96 | 12.71 | 12.8 | 12.8 | -0.08 (-0.62%) | 5,385,715 |
| 25 Jun 2014 | CNY | 13.17 | 13.17 | 12.7 | 12.88 | 12.88 | -0.11 (-0.85%) | 2,895,550 |
| 24 Jun 2014 | CNY | 13 | 13.17 | 12.66 | 12.99 | 12.99 | -0.01 (-0.08%) | 5,394,964 |
| 23 Jun 2014 | CNY | 12.98 | 13.13 | 12.8 | 13 | 13 | +0.02 (+0.15%) | 3,415,900 |
| 20 Jun 2014 | CNY | 12.98 | 13.13 | 12.53 | 12.98 | 12.98 | +0.16 (+1.25%) | 4,139,519 |
| 19 Jun 2014 | CNY | 13.55 | 13.55 | 12.63 | 12.82 | 12.82 | -0.68 (-5.04%) | 4,699,873 |
| 18 Jun 2014 | CNY | 13.48 | 13.7 | 13.43 | 13.5 | 13.5 | +0.01 (+0.07%) | 2,615,932 |
| 17 Jun 2014 | CNY | 14 | 14 | 13.31 | 13.49 | 13.49 | -0.54 (-3.85%) | 6,278,906 |
| 16 Jun 2014 | CNY | 13.61 | 14.06 | 13.45 | 14.03 | 14.03 | +0.44 (+3.24%) | 9,636,662 |
| 13 Jun 2014 | CNY | 13.35 | 13.67 | 13.32 | 13.59 | 13.59 | +0.14 (+1.04%) | 6,926,352 |
| 12 Jun 2014 | CNY | 13.55 | 13.55 | 13.25 | 13.45 | 13.45 | -0.15 (-1.10%) | 4,546,358 |
| 11 Jun 2014 | CNY | 13.3 | 13.67 | 13.3 | 13.6 | 13.6 | +0.07 (+0.52%) | 4,440,975 |
| 10 Jun 2014 | CNY | 13.4 | 13.66 | 13.13 | 13.53 | 13.53 | +0.09 (+0.67%) | 7,059,199 |
| 9 Jun 2014 | CNY | 13.83 | 14 | 13.4 | 13.44 | 13.44 | -0.42 (-3.03%) | 6,790,875 |
| 6 Jun 2014 | CNY | 14.31 | 14.45 | 13.8 | 13.86 | 13.86 | -0.44 (-3.08%) | 4,967,337 |
| 5 Jun 2014 | CNY | 14.37 | 14.45 | 14.06 | 14.3 | 14.3 | -0.08 (-0.56%) | 5,128,798 |
| 4 Jun 2014 | CNY | 14.31 | 14.49 | 14.05 | 14.38 | 14.38 | +0.07 (+0.49%) | 4,419,328 |
| 3 Jun 2014 | CNY | 14.25 | 14.65 | 14.23 | 14.31 | 14.31 | +0.15 (+1.06%) | 4,121,097 |
| 30 May 2014 | CNY | 13.79 | 14.6 | 13.79 | 14.16 | 14.16 | -0.25 (-1.73%) | 9,768,098 |
| 29 May 2014 | CNY | 14.5 | 14.83 | 14.32 | 14.41 | 14.41 | +0.93 (+6.90%) | 32,754,145 |
| 28 May 2014 | CNY | 13.05 | 13.59 | 13.05 | 13.48 | 13.48 | +0.43 (+3.30%) | 5,128,091 |
| 27 May 2014 | CNY | 13.47 | 13.55 | 13 | 13.05 | 13.05 | -0.43 (-3.19%) | 6,411,572 |
| 26 May 2014 | CNY | 13.28 | 13.58 | 13.22 | 13.48 | 13.48 | +0.12 (+0.90%) | 6,550,161 |
| 23 May 2014 | CNY | 12.5 | 13.79 | 12.38 | 13.36 | 13.36 | +0.82 (+6.54%) | 11,409,999 |
| 22 May 2014 | CNY | 12.4 | 12.67 | 12.37 | 12.54 | 12.54 | +0.05 (+0.40%) | 6,285,734 |
