| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2014 | CNY | 17.1389 | 17.1389 | 16.5556 | 16.8889 | 16.8889 | -0.25 (-1.46%) | 3,697,610 |
| 19 Sep 2014 | CNY | 17.1111 | 17.2778 | 16.7 | 17.1389 | 17.1389 | +0.108 (+0.64%) | 4,980,855 |
| 18 Sep 2014 | CNY | 16.6167 | 17.25 | 16.4833 | 17.0306 | 17.0306 | +0.281 (+1.68%) | 8,283,502 |
| 17 Sep 2014 | CNY | 16.2083 | 17.1861 | 15.9556 | 16.75 | 16.75 | +0.672 (+4.18%) | 9,116,186 |
| 16 Sep 2014 | CNY | 15.8306 | 16.3583 | 15.6639 | 16.0778 | 16.0778 | +0.275 (+1.74%) | 8,863,909 |
| 15 Sep 2014 | CNY | 15.5556 | 15.8278 | 15.5139 | 15.8028 | 15.8028 | +0.122 (+0.78%) | 6,700,122 |
| 12 Sep 2014 | CNY | 15.5694 | 15.7222 | 15.5556 | 15.6806 | 15.6806 | +0.111 (+0.71%) | 3,105,295 |
| 11 Sep 2014 | CNY | 15.4861 | 15.6361 | 15.4056 | 15.5694 | 15.5694 | +0.083 (+0.54%) | 5,126,194 |
| 10 Sep 2014 | CNY | 15.4444 | 15.6333 | 15.4417 | 15.4861 | 15.4861 | -0.117 (-0.75%) | 4,670,053 |
| 9 Sep 2014 | CNY | 15.7361 | 15.7778 | 15.5278 | 15.6028 | 15.6028 | -0.164 (-1.04%) | 6,068,977 |
| 5 Sep 2014 | CNY | 15.5 | 15.8111 | 15.4472 | 15.7667 | 15.7667 | +0.156 (+1.00%) | 6,787,980 |
| 4 Sep 2014 | CNY | 15.5111 | 15.6389 | 15.4306 | 15.6111 | 15.6111 | +0.1 (+0.64%) | 5,482,756 |
| 3 Sep 2014 | CNY | 15.6389 | 15.7639 | 15.4333 | 15.5111 | 15.5111 | -0.214 (-1.36%) | 8,205,483 |
| 2 Sep 2014 | CNY | 15.775 | 15.8 | 15.5472 | 15.725 | 15.725 | -0.153 (-0.96%) | 5,388,663 |
| 1 Sep 2014 | CNY | 15.6194 | 16.0861 | 15.5556 | 15.8778 | 15.8778 | +0.217 (+1.38%) | 5,082,393 |
| 29 Aug 2014 | CNY | 15.8056 | 15.9722 | 15.6111 | 15.6611 | 15.6611 | +0.061 (+0.39%) | 1,801,296 |
| 28 Aug 2014 | CNY | 15.45 | 15.6389 | 15.3444 | 15.6 | 15.6 | +0.153 (+0.99%) | 1,584,223 |
| 27 Aug 2014 | CNY | 15.55 | 15.7194 | 15.3944 | 15.4472 | 15.4472 | -0.053 (-0.34%) | 2,110,942 |
| 26 Aug 2014 | CNY | 15.5667 | 15.7056 | 15.3611 | 15.5 | 15.5 | -0.067 (-0.43%) | 2,206,188 |
| 25 Aug 2014 | CNY | 15.8306 | 15.8833 | 15.5333 | 15.5667 | 15.5667 | -0.2 (-1.27%) | 3,042,378 |
| 22 Aug 2014 | CNY | 15.7083 | 15.7778 | 15.5889 | 15.7667 | 15.7667 | +0.061 (+0.39%) | 2,718,727 |
| 21 Aug 2014 | CNY | 15.6556 | 15.9 | 15.5 | 15.7056 | 15.7056 | -0.1 (-0.63%) | 3,457,202 |
| 20 Aug 2014 | CNY | 15.75 | 15.9528 | 15.625 | 15.8056 | 15.8056 | -0.072 (-0.45%) | 2,675,782 |
| 19 Aug 2014 | CNY | 15.9083 | 16.3278 | 15.6389 | 15.8778 | 15.8778 | -0.03 (-0.19%) | 5,002,473 |
| 18 Aug 2014 | CNY | 15.8333 | 16.4472 | 15.8333 | 15.9083 | 15.9083 | +0.075 (+0.47%) | 5,428,807 |
| 15 Aug 2014 | CNY | 15.2389 | 16.0194 | 15.2389 | 15.8333 | 15.8333 | +0.594 (+3.90%) | 6,898,356 |
| 14 Aug 2014 | CNY | 15.1 | 15.4278 | 15 | 15.2389 | 15.2389 | +0.072 (+0.48%) | 2,661,393 |
| 13 Aug 2014 | CNY | 15.05 | 15.25 | 14.9167 | 15.1667 | 15.1667 | +0.142 (+0.94%) | 2,923,462 |
| 12 Aug 2014 | CNY | 14.9361 | 15.0556 | 14.7778 | 15.025 | 15.025 | -0.061 (-0.41%) | 3,569,968 |
| 11 Aug 2014 | CNY | 15.0722 | 15.2139 | 14.7806 | 15.0861 | 15.0861 | +0.105 (+0.70%) | 1,752,760 |
