| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2014 | CNY | 16.86 | 16.95 | 16.25 | 16.26 | 16.26 | -0.6 (-3.56%) | 29,593,437 |
| 15 Sep 2014 | CNY | 17.01 | 17.03 | 16.75 | 16.86 | 16.86 | -0.1 (-0.59%) | 26,564,673 |
| 12 Sep 2014 | CNY | 16.91 | 17.08 | 16.8 | 16.96 | 16.96 | 0.0 (0.0%) | 18,050,852 |
| 11 Sep 2014 | CNY | 17.11 | 17.42 | 16.91 | 16.96 | 16.96 | -0.15 (-0.88%) | 30,150,475 |
| 10 Sep 2014 | CNY | 17.06 | 17.19 | 16.88 | 17.11 | 17.11 | +0.03 (+0.18%) | 19,816,415 |
| 9 Sep 2014 | CNY | 17.19 | 17.28 | 16.88 | 17.08 | 17.08 | -0.1 (-0.58%) | 21,230,607 |
| 5 Sep 2014 | CNY | 17.12 | 17.24 | 16.99 | 17.18 | 17.18 | +0.06 (+0.35%) | 19,177,582 |
| 4 Sep 2014 | CNY | 17.26 | 17.26 | 16.97 | 17.12 | 17.12 | -0.14 (-0.81%) | 26,585,399 |
| 3 Sep 2014 | CNY | 17.05 | 17.56 | 17.03 | 17.26 | 17.26 | +0.26 (+1.53%) | 39,377,147 |
| 2 Sep 2014 | CNY | 16.9 | 17.15 | 16.82 | 17 | 17 | +0.14 (+0.83%) | 20,261,216 |
| 1 Sep 2014 | CNY | 16.7 | 16.95 | 16.65 | 16.86 | 16.86 | +0.15 (+0.90%) | 16,277,305 |
| 29 Aug 2014 | CNY | 16.68 | 16.89 | 16.45 | 16.71 | 16.71 | -0.06 (-0.36%) | 15,979,369 |
| 28 Aug 2014 | CNY | 17.01 | 17.21 | 16.77 | 16.77 | 16.77 | -0.43 (-2.50%) | 21,657,551 |
| 27 Aug 2014 | CNY | 17.02 | 17.65 | 16.83 | 17.2 | 17.2 | +0.41 (+2.44%) | 37,450,207 |
| 26 Aug 2014 | CNY | 17.2 | 17.3 | 16.67 | 16.79 | 16.79 | -0.5 (-2.89%) | 29,555,786 |
| 25 Aug 2014 | CNY | 17.29 | 17.76 | 17.1 | 17.29 | 17.29 | +0.03 (+0.17%) | 47,996,002 |
| 22 Aug 2014 | CNY | 17.22 | 17.44 | 17.04 | 17.26 | 17.26 | +0.04 (+0.23%) | 39,947,994 |
| 21 Aug 2014 | CNY | 16.71 | 17.37 | 16.56 | 17.22 | 17.22 | +0.52 (+3.11%) | 41,553,657 |
| 20 Aug 2014 | CNY | 16.85 | 16.88 | 16.62 | 16.7 | 16.7 | -0.17 (-1.01%) | 21,758,267 |
| 19 Aug 2014 | CNY | 17.15 | 17.5 | 16.85 | 16.87 | 16.87 | +0.14 (+0.84%) | 57,849,898 |
| 18 Aug 2014 | CNY | 16.48 | 16.83 | 16.44 | 16.73 | 16.73 | +0.24 (+1.46%) | 25,342,577 |
| 15 Aug 2014 | CNY | 16.17 | 16.53 | 16.17 | 16.49 | 16.49 | +0.27 (+1.66%) | 18,952,272 |
| 14 Aug 2014 | CNY | 16.39 | 16.45 | 16.17 | 16.22 | 16.22 | -0.3 (-1.82%) | 18,019,883 |
| 13 Aug 2014 | CNY | 16.8 | 16.97 | 16.38 | 16.52 | 16.52 | +0.07 (+0.43%) | 27,161,362 |
| 12 Aug 2014 | CNY | 16.23 | 16.58 | 16.15 | 16.45 | 16.45 | +0.2 (+1.23%) | 23,115,397 |
| 11 Aug 2014 | CNY | 16.11 | 16.34 | 16.07 | 16.25 | 16.25 | +0.15 (+0.93%) | 15,141,441 |
| 8 Aug 2014 | CNY | 16.09 | 16.27 | 16.08 | 16.1 | 16.1 | +0.01 (+0.06%) | 10,587,134 |
| 7 Aug 2014 | CNY | 16.46 | 16.55 | 16.06 | 16.09 | 16.09 | -0.39 (-2.37%) | 21,588,054 |
| 6 Aug 2014 | CNY | 16.26 | 16.64 | 16.17 | 16.48 | 16.48 | +0.14 (+0.86%) | 19,751,017 |
| 5 Aug 2014 | CNY | 16.3 | 16.48 | 16.12 | 16.34 | 16.34 | +0.05 (+0.31%) | 18,331,662 |
