| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 8.34 | 8.47 | 8.33 | 8.43 | 8.43 | +0.15 (+1.81%) | 7,826,177 |
| 26 Sep 2014 | CNY | 8.23 | 8.35 | 8.23 | 8.28 | 8.28 | +0.01 (+0.12%) | 3,668,176 |
| 25 Sep 2014 | CNY | 8.31 | 8.41 | 8.22 | 8.27 | 8.27 | -0.03 (-0.36%) | 6,702,954 |
| 24 Sep 2014 | CNY | 8.16 | 8.32 | 8.15 | 8.3 | 8.3 | +0.12 (+1.47%) | 6,677,308 |
| 23 Sep 2014 | CNY | 8.1 | 8.22 | 8.09 | 8.18 | 8.18 | +0.08 (+0.99%) | 4,959,968 |
| 22 Sep 2014 | CNY | 8.34 | 8.34 | 8.07 | 8.1 | 8.1 | -0.26 (-3.11%) | 6,469,660 |
| 19 Sep 2014 | CNY | 8.41 | 8.41 | 8.26 | 8.36 | 8.36 | -0.04 (-0.48%) | 6,024,873 |
| 18 Sep 2014 | CNY | 8.16 | 8.47 | 8.13 | 8.4 | 8.4 | +0.23 (+2.82%) | 8,868,851 |
| 17 Sep 2014 | CNY | 8.1 | 8.22 | 7.96 | 8.17 | 8.17 | +0.07 (+0.86%) | 6,800,366 |
| 16 Sep 2014 | CNY | 8.4 | 8.48 | 8.08 | 8.1 | 8.1 | -0.31 (-3.69%) | 10,631,743 |
| 15 Sep 2014 | CNY | 8.22 | 8.47 | 8.21 | 8.41 | 8.41 | -0.03 (-0.36%) | 8,870,243 |
| 12 Sep 2014 | CNY | 8.27 | 8.8 | 8.26 | 8.44 | 8.44 | +0.4 (+4.98%) | 17,350,432 |
| 11 Sep 2014 | CNY | 8.22 | 8.28 | 7.98 | 8.04 | 8.04 | -0.17 (-2.07%) | 10,748,662 |
| 10 Sep 2014 | CNY | 7.99 | 8.39 | 7.95 | 8.21 | 8.21 | +0.22 (+2.75%) | 12,802,488 |
| 9 Sep 2014 | CNY | 8 | 8.04 | 7.92 | 7.99 | 7.99 | 0.0 (0.0%) | 7,738,169 |
| 5 Sep 2014 | CNY | 7.99 | 8.01 | 7.89 | 7.99 | 7.99 | +0.05 (+0.63%) | 7,515,465 |
| 4 Sep 2014 | CNY | 7.9 | 8.05 | 7.84 | 7.94 | 7.94 | +0.02 (+0.25%) | 11,126,529 |
| 3 Sep 2014 | CNY | 7.76 | 8.06 | 7.74 | 7.92 | 7.92 | +0.36 (+4.76%) | 19,820,147 |
| 2 Sep 2014 | CNY | 7.49 | 7.58 | 7.48 | 7.56 | 7.56 | +0.07 (+0.93%) | 5,215,681 |
| 1 Sep 2014 | CNY | 7.34 | 7.52 | 7.33 | 7.49 | 7.49 | +0.15 (+2.04%) | 3,724,849 |
| 29 Aug 2014 | CNY | 7.26 | 7.36 | 7.25 | 7.34 | 7.34 | +0.05 (+0.69%) | 3,548,595 |
| 28 Aug 2014 | CNY | 7.37 | 7.42 | 7.26 | 7.29 | 7.29 | -0.03 (-0.41%) | 4,115,711 |
| 27 Aug 2014 | CNY | 7.29 | 7.33 | 7.23 | 7.32 | 7.32 | +0.03 (+0.41%) | 3,087,070 |
| 26 Aug 2014 | CNY | 7.45 | 7.48 | 7.21 | 7.29 | 7.29 | -0.16 (-2.15%) | 6,153,480 |
| 25 Aug 2014 | CNY | 7.62 | 7.63 | 7.4 | 7.45 | 7.45 | -0.17 (-2.23%) | 6,823,628 |
| 22 Aug 2014 | CNY | 7.55 | 7.66 | 7.5 | 7.62 | 7.62 | +0.05 (+0.66%) | 5,905,200 |
| 21 Aug 2014 | CNY | 7.7 | 7.75 | 7.43 | 7.57 | 7.57 | -0.14 (-1.82%) | 9,735,015 |
| 20 Aug 2014 | CNY | 7.63 | 7.72 | 7.54 | 7.71 | 7.71 | +0.04 (+0.52%) | 7,262,392 |
| 19 Aug 2014 | CNY | 7.63 | 7.81 | 7.56 | 7.67 | 7.67 | +0.06 (+0.79%) | 10,894,005 |
| 18 Aug 2014 | CNY | 7.73 | 7.88 | 7.6 | 7.61 | 7.61 | +0.09 (+1.20%) | 14,814,370 |
