| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 17.91 | 18.4 | 17.9 | 18.09 | 18.09 | +0.02 (+0.11%) | 1,784,247 |
| 3 Jul 2014 | CNY | 17.33 | 18.39 | 17.29 | 18.07 | 18.07 | +0.74 (+4.27%) | 2,686,483 |
| 2 Jul 2014 | CNY | 17.08 | 17.4 | 16.97 | 17.33 | 17.33 | +0.27 (+1.58%) | 1,706,146 |
| 1 Jul 2014 | CNY | 17.05 | 17.17 | 16.82 | 17.06 | 17.06 | -0.06 (-0.35%) | 1,475,116 |
| 30 Jun 2014 | CNY | 17.33 | 17.48 | 16.98 | 17.12 | 17.12 | +0.13 (+0.77%) | 2,743,677 |
| 27 Jun 2014 | CNY | 16.07 | 17.34 | 16.03 | 16.99 | 16.99 | +0.93 (+5.79%) | 2,758,257 |
| 26 Jun 2014 | CNY | 15.79 | 16.08 | 15.71 | 16.06 | 16.06 | +0.46 (+2.95%) | 1,326,440 |
| 25 Jun 2014 | CNY | 16.13 | 16.13 | 15.54 | 15.6 | 15.6 | -0.52 (-3.23%) | 1,363,454 |
| 24 Jun 2014 | CNY | 15.81 | 16.2 | 15.8 | 16.12 | 16.12 | +0.28 (+1.77%) | 1,227,147 |
| 23 Jun 2014 | CNY | 15.81 | 15.91 | 15.67 | 15.84 | 15.84 | +0.13 (+0.83%) | 1,332,725 |
| 20 Jun 2014 | CNY | 15.74 | 15.95 | 15.55 | 15.71 | 15.71 | -0.03 (-0.19%) | 901,964 |
| 19 Jun 2014 | CNY | 16.39 | 16.5 | 15.54 | 15.74 | 15.74 | -0.65 (-3.97%) | 1,176,475 |
| 18 Jun 2014 | CNY | 16.93 | 16.98 | 16.36 | 16.39 | 16.39 | -1.61 (-8.94%) | 1,575,862 |
| 17 Jun 2014 | CNY | 17.9 | 18.08 | 17.72 | 18 | 18 | +0.1 (+0.56%) | 1,926,927 |
| 16 Jun 2014 | CNY | 17.87 | 17.94 | 17.6 | 17.9 | 17.9 | +0.13 (+0.73%) | 1,305,445 |
| 13 Jun 2014 | CNY | 17.05 | 17.91 | 17.01 | 17.77 | 17.77 | +0.62 (+3.62%) | 1,871,898 |
| 12 Jun 2014 | CNY | 17.25 | 17.33 | 17 | 17.15 | 17.15 | -0.1 (-0.58%) | 1,213,222 |
| 11 Jun 2014 | CNY | 16.8 | 17.47 | 16.72 | 17.25 | 17.25 | +0.55 (+3.29%) | 2,238,868 |
| 10 Jun 2014 | CNY | 16.48 | 16.75 | 16.32 | 16.7 | 16.7 | +0.2 (+1.21%) | 1,130,282 |
| 9 Jun 2014 | CNY | 16.7 | 16.7 | 16.43 | 16.5 | 16.5 | -0.23 (-1.37%) | 963,254 |
| 6 Jun 2014 | CNY | 17 | 17.2 | 16.55 | 16.73 | 16.73 | -0.27 (-1.59%) | 827,227 |
| 5 Jun 2014 | CNY | 16.82 | 17.03 | 16.68 | 17 | 17 | +0.21 (+1.25%) | 569,316 |
| 4 Jun 2014 | CNY | 17.05 | 17.05 | 16.66 | 16.79 | 16.79 | -0.16 (-0.94%) | 507,786 |
| 3 Jun 2014 | CNY | 16.88 | 17.15 | 16.88 | 16.95 | 16.95 | +0.07 (+0.41%) | 682,709 |
| 30 May 2014 | CNY | 17.02 | 17.14 | 16.86 | 16.88 | 16.88 | -0.14 (-0.82%) | 963,485 |
| 29 May 2014 | CNY | 17.61 | 17.73 | 16.9 | 17.02 | 17.02 | -0.58 (-3.30%) | 1,203,629 |
| 28 May 2014 | CNY | 17.68 | 17.73 | 17.41 | 17.6 | 17.6 | +0.03 (+0.17%) | 1,049,654 |
| 27 May 2014 | CNY | 17.85 | 17.96 | 17.52 | 17.57 | 17.57 | -0.28 (-1.57%) | 560,670 |
| 26 May 2014 | CNY | 17.51 | 18.07 | 17.48 | 17.85 | 17.85 | +0.34 (+1.94%) | 964,011 |
| 23 May 2014 | CNY | 17.3 | 17.54 | 17.15 | 17.51 | 17.51 | +0.14 (+0.81%) | 501,681 |
