| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2014 | CNY | 17.8 | 18.12 | 17.74 | 18 | 18 | +0.24 (+1.35%) | 14,242,115 |
| 2 Jul 2014 | CNY | 17.53 | 17.9 | 17.5 | 17.76 | 17.76 | +0.24 (+1.37%) | 13,652,306 |
| 1 Jul 2014 | CNY | 17.92 | 17.93 | 17.46 | 17.52 | 17.52 | -0.27 (-1.52%) | 11,582,531 |
| 30 Jun 2014 | CNY | 17.58 | 17.91 | 17.54 | 17.79 | 17.79 | +0.21 (+1.19%) | 11,627,543 |
| 27 Jun 2014 | CNY | 18.01 | 18.01 | 17.45 | 17.58 | 17.58 | -0.51 (-2.82%) | 20,673,545 |
| 26 Jun 2014 | CNY | 18.12 | 18.32 | 17.98 | 18.09 | 18.09 | -0.06 (-0.33%) | 12,888,952 |
| 25 Jun 2014 | CNY | 18.17 | 18.22 | 17.92 | 18.15 | 18.15 | -0.06 (-0.33%) | 9,994,484 |
| 24 Jun 2014 | CNY | 17.87 | 18.28 | 17.74 | 18.21 | 18.21 | +0.36 (+2.02%) | 14,539,725 |
| 23 Jun 2014 | CNY | 18.06 | 18.3 | 17.83 | 17.85 | 17.85 | -0.19 (-1.05%) | 16,010,866 |
| 20 Jun 2014 | CNY | 17.74 | 18.05 | 17.7 | 18.04 | 18.04 | +0.29 (+1.63%) | 18,520,522 |
| 19 Jun 2014 | CNY | 17.86 | 17.97 | 17.52 | 17.75 | 17.75 | -0.01 (-0.06%) | 14,858,090 |
| 18 Jun 2014 | CNY | 17.96 | 18.07 | 17.7 | 17.76 | 17.76 | -0.21 (-1.17%) | 17,339,131 |
| 17 Jun 2014 | CNY | 17.91 | 18.05 | 17.68 | 17.97 | 17.97 | +0.01 (+0.06%) | 20,425,788 |
| 16 Jun 2014 | CNY | 17.52 | 18.03 | 17.52 | 17.96 | 17.96 | +0.4 (+2.28%) | 36,556,632 |
| 13 Jun 2014 | CNY | 17.08 | 17.65 | 17.08 | 17.56 | 17.56 | +0.42 (+2.45%) | 24,145,380 |
| 12 Jun 2014 | CNY | 17.23 | 17.28 | 17 | 17.14 | 17.14 | -0.11 (-0.64%) | 14,290,948 |
| 11 Jun 2014 | CNY | 17.2 | 17.35 | 17.17 | 17.25 | 17.25 | -0.04 (-0.23%) | 8,560,973 |
| 10 Jun 2014 | CNY | 17.17 | 17.34 | 17.01 | 17.29 | 17.29 | +0.24 (+1.41%) | 16,220,224 |
| 9 Jun 2014 | CNY | 16.83 | 17.21 | 16.82 | 17.05 | 17.05 | +0.11 (+0.65%) | 12,276,794 |
| 6 Jun 2014 | CNY | 17.01 | 17.06 | 16.79 | 16.94 | 16.94 | -0.02 (-0.12%) | 10,853,664 |
| 5 Jun 2014 | CNY | 16.63 | 16.98 | 16.61 | 16.96 | 16.96 | +0.29 (+1.74%) | 13,493,406 |
| 4 Jun 2014 | CNY | 16.73 | 16.74 | 16.56 | 16.67 | 16.67 | -0.08 (-0.48%) | 9,734,267 |
| 3 Jun 2014 | CNY | 16.8 | 16.99 | 16.74 | 16.75 | 16.75 | -0.03 (-0.18%) | 11,406,905 |
| 30 May 2014 | CNY | 16.68 | 16.89 | 16.61 | 16.78 | 16.78 | +0.08 (+0.48%) | 12,884,020 |
| 29 May 2014 | CNY | 16.62 | 16.83 | 16.59 | 16.7 | 16.7 | +0.08 (+0.48%) | 18,429,811 |
| 28 May 2014 | CNY | 16.49 | 16.66 | 16.39 | 16.62 | 16.62 | +0.21 (+1.28%) | 14,796,434 |
| 27 May 2014 | CNY | 16.42 | 16.52 | 16.36 | 16.41 | 16.41 | +0.01 (+0.06%) | 7,075,422 |
| 26 May 2014 | CNY | 16.56 | 16.6 | 16.35 | 16.4 | 16.4 | 0.0 (0.0%) | 8,229,140 |
| 23 May 2014 | CNY | 16.28 | 16.45 | 16.24 | 16.4 | 16.4 | +0.15 (+0.92%) | 7,865,958 |
| 22 May 2014 | CNY | 16.17 | 16.45 | 16.1 | 16.25 | 16.25 | +0.09 (+0.56%) | 11,267,600 |
