| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2014 | CNY | 18.55 | 20.32 | 18.55 | 19.96 | 19.96 | +1.37 (+7.37%) | 15,829,261 |
| 18 Sep 2014 | CNY | 18.89 | 19.1 | 18.3 | 18.59 | 18.59 | -0.34 (-1.80%) | 10,105,759 |
| 17 Sep 2014 | CNY | 19.35 | 19.5 | 18.1 | 18.93 | 18.93 | -0.42 (-2.17%) | 16,926,395 |
| 16 Sep 2014 | CNY | 22.43 | 22.43 | 19.26 | 19.35 | 19.35 | -1.04 (-5.10%) | 36,153,119 |
| 15 Sep 2014 | CNY | 20.3 | 20.72 | 19.6 | 20.39 | 20.39 | +0.05 (+0.25%) | 12,851,983 |
| 12 Sep 2014 | CNY | 19.26 | 20.4 | 19.26 | 20.34 | 20.34 | +1.12 (+5.83%) | 14,626,513 |
| 11 Sep 2014 | CNY | 19.01 | 19.68 | 18.61 | 19.22 | 19.22 | +0.06 (+0.31%) | 11,545,601 |
| 10 Sep 2014 | CNY | 18.93 | 20.5 | 18.85 | 19.16 | 19.16 | -0.07 (-0.36%) | 19,366,368 |
| 9 Sep 2014 | CNY | 17.8 | 19.41 | 17.49 | 19.23 | 19.23 | +1.54 (+8.71%) | 24,036,076 |
| 5 Sep 2014 | CNY | 17.72 | 18.08 | 17.5 | 17.69 | 17.69 | -0.03 (-0.17%) | 10,419,005 |
| 4 Sep 2014 | CNY | 17.23 | 17.9 | 16.9 | 17.72 | 17.72 | +0.5 (+2.90%) | 15,022,414 |
| 3 Sep 2014 | CNY | 17.19 | 17.5 | 16.97 | 17.22 | 17.22 | -0.03 (-0.17%) | 13,474,508 |
| 2 Sep 2014 | CNY | 16.45 | 17.5 | 16.44 | 17.25 | 17.25 | +0.64 (+3.85%) | 22,887,491 |
| 1 Sep 2014 | CNY | 15.77 | 16.82 | 15.77 | 16.61 | 16.61 | +0.95 (+6.07%) | 13,393,094 |
| 29 Aug 2014 | CNY | 15.44 | 15.86 | 15.38 | 15.66 | 15.66 | +0.15 (+0.97%) | 5,521,666 |
| 28 Aug 2014 | CNY | 16.2 | 16.2 | 15.48 | 15.51 | 15.51 | -0.64 (-3.96%) | 13,031,990 |
| 27 Aug 2014 | CNY | 15.5 | 16.35 | 15.37 | 16.15 | 16.15 | +1.01 (+6.67%) | 22,019,229 |
| 26 Aug 2014 | CNY | 15.53 | 15.79 | 15.07 | 15.14 | 15.14 | -0.48 (-3.07%) | 8,352,957 |
| 25 Aug 2014 | CNY | 15.82 | 16.04 | 15.49 | 15.62 | 15.62 | -0.22 (-1.39%) | 6,618,930 |
| 22 Aug 2014 | CNY | 15.8 | 16.05 | 15.6 | 15.84 | 15.84 | +0.1 (+0.64%) | 9,689,785 |
| 21 Aug 2014 | CNY | 15.7 | 16 | 15.46 | 15.74 | 15.74 | 0.0 (0.0%) | 10,971,445 |
| 20 Aug 2014 | CNY | 14.95 | 16.23 | 14.88 | 15.74 | 15.74 | +0.78 (+5.21%) | 18,945,909 |
| 19 Aug 2014 | CNY | 15.16 | 15.18 | 14.83 | 14.96 | 14.96 | -0.16 (-1.06%) | 5,756,086 |
| 18 Aug 2014 | CNY | 14.78 | 15.15 | 14.68 | 15.12 | 15.12 | +0.3 (+2.02%) | 6,636,684 |
| 15 Aug 2014 | CNY | 14.99 | 15.04 | 14.72 | 14.82 | 14.82 | -0.19 (-1.27%) | 7,382,475 |
| 14 Aug 2014 | CNY | 15.28 | 15.4 | 14.98 | 15.01 | 15.01 | -0.28 (-1.83%) | 8,099,050 |
| 13 Aug 2014 | CNY | 15.04 | 15.36 | 14.93 | 15.29 | 15.29 | +0.25 (+1.66%) | 11,199,234 |
| 12 Aug 2014 | CNY | 14.9 | 15.08 | 14.85 | 15.04 | 15.04 | +0.11 (+0.74%) | 6,301,961 |
| 11 Aug 2014 | CNY | 14.72 | 15.1 | 14.72 | 14.93 | 14.93 | +0.14 (+0.95%) | 7,393,279 |
| 8 Aug 2014 | CNY | 14.58 | 14.9 | 14.5 | 14.79 | 14.79 | +0.21 (+1.44%) | 7,005,185 |
