| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2014 | CNY | 15.3846 | 15.5308 | 15.2231 | 15.3077 | 15.3077 | -0.115 (-0.75%) | 10,530,620 |
| 5 Sep 2014 | CNY | 15.5539 | 15.5615 | 15.2154 | 15.4231 | 15.4231 | -0.138 (-0.89%) | 12,672,570 |
| 4 Sep 2014 | CNY | 15.3615 | 16.0615 | 15.2385 | 15.5615 | 15.5615 | +0.315 (+2.07%) | 22,935,559 |
| 3 Sep 2014 | CNY | 15.5539 | 15.5539 | 15.0769 | 15.2462 | 15.2462 | -0.238 (-1.54%) | 17,845,428 |
| 2 Sep 2014 | CNY | 14.9846 | 15.7077 | 14.7692 | 15.4846 | 15.4846 | +0.538 (+3.60%) | 28,711,542 |
| 1 Sep 2014 | CNY | 14.3539 | 15 | 14.3539 | 14.9462 | 14.9462 | +0.7 (+4.91%) | 15,559,274 |
| 29 Aug 2014 | CNY | 13.9231 | 14.3154 | 13.9154 | 14.2462 | 14.2462 | +0.323 (+2.32%) | 6,270,212 |
| 28 Aug 2014 | CNY | 14.4539 | 14.4539 | 13.9231 | 13.9231 | 13.9231 | -0.577 (-3.98%) | 9,793,030 |
| 27 Aug 2014 | CNY | 14 | 14.5923 | 13.9692 | 14.5 | 14.5 | +0.5 (+3.57%) | 12,035,208 |
| 26 Aug 2014 | CNY | 14.4154 | 14.5462 | 13.8692 | 14 | 14 | -0.431 (-2.99%) | 12,084,325 |
| 25 Aug 2014 | CNY | 14.9615 | 14.9846 | 14.4231 | 14.4308 | 14.4308 | -0.485 (-3.25%) | 9,792,945 |
| 22 Aug 2014 | CNY | 14.7692 | 14.9231 | 14.6769 | 14.9154 | 14.9154 | +0.154 (+1.04%) | 8,929,733 |
| 21 Aug 2014 | CNY | 14.6923 | 14.9308 | 14.6154 | 14.7615 | 14.7615 | +0.069 (+0.47%) | 9,152,262 |
| 20 Aug 2014 | CNY | 14.9077 | 15.0692 | 14.6539 | 14.6923 | 14.6923 | -0.169 (-1.14%) | 11,280,210 |
| 19 Aug 2014 | CNY | 14.6385 | 14.9846 | 14.5385 | 14.8615 | 14.8615 | +0.177 (+1.20%) | 13,480,611 |
| 18 Aug 2014 | CNY | 14.8077 | 14.8692 | 14.4385 | 14.6846 | 14.6846 | -0.069 (-0.47%) | 13,124,534 |
| 15 Aug 2014 | CNY | 14.7 | 14.8308 | 14.5385 | 14.7539 | 14.7539 | +0.069 (+0.47%) | 9,601,749 |
| 14 Aug 2014 | CNY | 14.9923 | 15.0692 | 14.6385 | 14.6846 | 14.6846 | -0.423 (-2.80%) | 14,613,469 |
| 13 Aug 2014 | CNY | 15.4154 | 15.4539 | 14.7615 | 15.1077 | 15.1077 | -0.277 (-1.80%) | 17,693,868 |
| 12 Aug 2014 | CNY | 15.2154 | 15.9231 | 15.1769 | 15.3846 | 15.3846 | +0.177 (+1.16%) | 22,264,122 |
| 11 Aug 2014 | CNY | 15.0923 | 15.5385 | 15.0615 | 15.2077 | 15.2077 | -0.008 (-0.05%) | 19,068,271 |
| 8 Aug 2014 | CNY | 14.9154 | 15.4308 | 14.7308 | 15.2154 | 15.2154 | +0.131 (+0.87%) | 26,605,163 |
| 7 Aug 2014 | CNY | 14.6154 | 15.6539 | 14.6077 | 15.0846 | 15.0846 | +0.854 (+6.00%) | 45,760,050 |
| 6 Aug 2014 | CNY | 13.9615 | 14.6 | 13.8539 | 14.2308 | 14.2308 | +0.169 (+1.20%) | 18,289,749 |
| 5 Aug 2014 | CNY | 13.8385 | 14.1 | 13.6154 | 14.0615 | 14.0615 | +0.262 (+1.89%) | 14,511,786 |
| 4 Aug 2014 | CNY | 13.5462 | 14.0385 | 13.4846 | 13.8 | 13.8 | +0.339 (+2.51%) | 13,430,878 |
| 1 Aug 2014 | CNY | 13.8462 | 14.2692 | 13.4462 | 13.4615 | 13.4615 | -0.377 (-2.72%) | 20,708,688 |
| 31 Jul 2014 | CNY | 13.5769 | 13.9846 | 13.5154 | 13.8385 | 13.8385 | +0.092 (+0.67%) | 14,443,178 |
| 30 Jul 2014 | CNY | 13.5385 | 14.0769 | 13.4308 | 13.7462 | 13.7462 | +0.215 (+1.59%) | 19,369,625 |
| 29 Jul 2014 | CNY | 13.3846 | 13.8692 | 13.3769 | 13.5308 | 13.5308 | +0.162 (+1.21%) | 18,290,428 |
