| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 30.67 | 30.95 | 30.61 | 30.68 | 30.68 | 0.0 (0.0%) | 1,475,798 |
| 26 Sep 2014 | CNY | 31.02 | 31.05 | 30.56 | 30.68 | 30.68 | -0.41 (-1.32%) | 1,450,539 |
| 25 Sep 2014 | CNY | 31.44 | 31.68 | 30.91 | 31.09 | 31.09 | -0.18 (-0.58%) | 2,032,385 |
| 24 Sep 2014 | CNY | 30.5 | 31.44 | 30.32 | 31.27 | 31.27 | +0.76 (+2.49%) | 2,210,477 |
| 23 Sep 2014 | CNY | 30.5 | 30.8 | 30.41 | 30.51 | 30.51 | +0.33 (+1.09%) | 1,753,061 |
| 22 Sep 2014 | CNY | 31.1 | 31.13 | 30.02 | 30.18 | 30.18 | -1.06 (-3.39%) | 1,775,007 |
| 19 Sep 2014 | CNY | 30.75 | 31.27 | 30.57 | 31.24 | 31.24 | +0.5 (+1.63%) | 2,132,555 |
| 18 Sep 2014 | CNY | 30.2 | 30.95 | 30.03 | 30.74 | 30.74 | +0.55 (+1.82%) | 1,848,524 |
| 17 Sep 2014 | CNY | 30.39 | 30.69 | 30.01 | 30.19 | 30.19 | -0.16 (-0.53%) | 2,323,133 |
| 16 Sep 2014 | CNY | 31.3 | 31.39 | 30.24 | 30.35 | 30.35 | -0.92 (-2.94%) | 2,223,822 |
| 15 Sep 2014 | CNY | 31.63 | 31.63 | 30.7 | 31.27 | 31.27 | -0.28 (-0.89%) | 3,171,684 |
| 12 Sep 2014 | CNY | 31.4 | 31.67 | 31.2 | 31.55 | 31.55 | +0.14 (+0.45%) | 1,438,959 |
| 11 Sep 2014 | CNY | 31.92 | 31.96 | 31.2 | 31.41 | 31.41 | -0.51 (-1.60%) | 2,540,864 |
| 10 Sep 2014 | CNY | 31.21 | 32.1 | 31.08 | 31.92 | 31.92 | +0.57 (+1.82%) | 2,240,859 |
| 9 Sep 2014 | CNY | 31.73 | 32.32 | 31.14 | 31.35 | 31.35 | -0.57 (-1.79%) | 3,595,258 |
| 5 Sep 2014 | CNY | 32.22 | 32.5 | 31.5 | 31.92 | 31.92 | -0.3 (-0.93%) | 3,407,639 |
| 4 Sep 2014 | CNY | 32.65 | 32.67 | 31.8 | 32.22 | 32.22 | -0.36 (-1.10%) | 2,928,991 |
| 3 Sep 2014 | CNY | 31.3 | 32.85 | 31.23 | 32.58 | 32.58 | +1.13 (+3.59%) | 4,914,812 |
| 2 Sep 2014 | CNY | 30.55 | 31.6 | 30.41 | 31.45 | 31.45 | +1.03 (+3.39%) | 4,019,930 |
| 1 Sep 2014 | CNY | 30.01 | 31.03 | 30.01 | 30.42 | 30.42 | +0.53 (+1.77%) | 4,231,741 |
| 29 Aug 2014 | CNY | 28.79 | 29.9 | 28.77 | 29.89 | 29.89 | +1.08 (+3.75%) | 3,003,503 |
| 28 Aug 2014 | CNY | 29.75 | 29.75 | 28.8 | 28.81 | 28.81 | -0.96 (-3.22%) | 2,665,990 |
| 27 Aug 2014 | CNY | 28.66 | 29.8 | 28.65 | 29.77 | 29.77 | +1.12 (+3.91%) | 3,997,449 |
| 26 Aug 2014 | CNY | 28.76 | 29.49 | 28.46 | 28.65 | 28.65 | -0.05 (-0.17%) | 3,021,932 |
| 25 Aug 2014 | CNY | 28.55 | 29.02 | 28.4 | 28.7 | 28.7 | +0.12 (+0.42%) | 2,467,553 |
| 22 Aug 2014 | CNY | 28.85 | 28.91 | 28.3 | 28.58 | 28.58 | -0.21 (-0.73%) | 2,583,126 |
| 21 Aug 2014 | CNY | 29.3 | 29.41 | 28.46 | 28.79 | 28.79 | -0.63 (-2.14%) | 3,807,767 |
| 20 Aug 2014 | CNY | 29.2 | 30 | 29.01 | 29.42 | 29.42 | +0.06 (+0.20%) | 2,459,911 |
| 19 Aug 2014 | CNY | 29.61 | 29.62 | 28.9 | 29.36 | 29.36 | -0.29 (-0.98%) | 3,131,016 |
| 18 Aug 2014 | CNY | 28.51 | 29.8 | 28.51 | 29.65 | 29.65 | +1.13 (+3.96%) | 3,749,716 |
