| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | CNY | 16.14 | 16.3 | 15.96 | 16.2 | 16.2 | +0.05 (+0.31%) | 19,981,138 |
| 11 Sep 2014 | CNY | 16.66 | 16.79 | 16.1 | 16.15 | 16.15 | -0.53 (-3.18%) | 33,929,615 |
| 10 Sep 2014 | CNY | 16.23 | 16.96 | 16.13 | 16.68 | 16.68 | +0.44 (+2.71%) | 45,647,981 |
| 9 Sep 2014 | CNY | 15.95 | 16.32 | 15.81 | 16.24 | 16.24 | +0.39 (+2.46%) | 35,101,544 |
| 5 Sep 2014 | CNY | 15.98 | 16.05 | 15.75 | 15.85 | 15.85 | -0.05 (-0.31%) | 23,363,329 |
| 4 Sep 2014 | CNY | 16.09 | 16.1 | 15.77 | 15.9 | 15.9 | -0.18 (-1.12%) | 27,319,833 |
| 3 Sep 2014 | CNY | 16.12 | 16.27 | 15.86 | 16.08 | 16.08 | +0.06 (+0.37%) | 27,765,185 |
| 2 Sep 2014 | CNY | 15.99 | 16.19 | 15.8 | 16.02 | 16.02 | +0.04 (+0.25%) | 26,563,538 |
| 1 Sep 2014 | CNY | 15.37 | 16.06 | 15.17 | 15.98 | 15.98 | +0.66 (+4.31%) | 34,414,127 |
| 29 Aug 2014 | CNY | 15.03 | 15.38 | 14.98 | 15.32 | 15.32 | +0.32 (+2.13%) | 15,067,610 |
| 28 Aug 2014 | CNY | 15.46 | 15.61 | 14.98 | 15 | 15 | -0.64 (-4.09%) | 26,171,507 |
| 27 Aug 2014 | CNY | 15.6 | 15.86 | 15.45 | 15.64 | 15.64 | +0.13 (+0.84%) | 25,257,846 |
| 26 Aug 2014 | CNY | 15.43 | 15.85 | 15.2 | 15.51 | 15.51 | +0.11 (+0.71%) | 25,511,153 |
| 25 Aug 2014 | CNY | 15.9 | 16 | 15.3 | 15.4 | 15.4 | -0.5 (-3.14%) | 34,119,936 |
| 22 Aug 2014 | CNY | 16.18 | 16.21 | 15.82 | 15.9 | 15.9 | -0.41 (-2.51%) | 28,514,138 |
| 21 Aug 2014 | CNY | 15.79 | 16.49 | 15.71 | 16.31 | 16.31 | +0.31 (+1.94%) | 39,569,033 |
| 20 Aug 2014 | CNY | 16.59 | 17.39 | 15.98 | 16 | 16 | +0.13 (+0.82%) | 66,784,526 |
| 19 Aug 2014 | CNY | 15.84 | 16.19 | 15.5 | 15.87 | 15.87 | +0.05 (+0.32%) | 42,620,049 |
| 18 Aug 2014 | CNY | 15.22 | 15.89 | 15.22 | 15.82 | 15.82 | +0.63 (+4.15%) | 47,870,340 |
| 15 Aug 2014 | CNY | 15.2 | 15.48 | 15.15 | 15.19 | 15.19 | +0.08 (+0.53%) | 30,567,415 |
| 14 Aug 2014 | CNY | 15.68 | 15.68 | 15.06 | 15.11 | 15.11 | -0.59 (-3.76%) | 42,793,334 |
| 13 Aug 2014 | CNY | 15.76 | 15.86 | 15.29 | 15.7 | 15.7 | -0.14 (-0.88%) | 45,497,612 |
| 12 Aug 2014 | CNY | 15.54 | 15.92 | 15.42 | 15.84 | 15.84 | +0.12 (+0.76%) | 45,608,658 |
| 11 Aug 2014 | CNY | 15.65 | 16.36 | 15.44 | 15.72 | 15.72 | +0.12 (+0.77%) | 75,417,028 |
| 8 Aug 2014 | CNY | 14.78 | 16 | 14.77 | 15.6 | 15.6 | +0.79 (+5.33%) | 82,939,680 |
| 7 Aug 2014 | CNY | 14.77 | 15.09 | 14.65 | 14.81 | 14.81 | +0.12 (+0.82%) | 64,002,536 |
| 6 Aug 2014 | CNY | 14.68 | 15.1 | 14.5 | 14.69 | 14.69 | -0.2 (-1.34%) | 64,627,116 |
| 5 Aug 2014 | CNY | 14.38 | 14.95 | 14.06 | 14.89 | 14.89 | +0.53 (+3.69%) | 110,887,385 |
| 4 Aug 2014 | CNY | 13.11 | 14.36 | 13.11 | 14.36 | 14.36 | +1.31 (+10.04%) | 100,736,963 |
| 1 Aug 2014 | CNY | 13.34 | 13.45 | 12.98 | 13.05 | 13.05 | -0.34 (-2.54%) | 27,258,614 |
