| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2014 | CNY | 9.32 | 9.73 | 9.17 | 9.65 | 9.65 | +0.37 (+3.99%) | 29,627,803 |
| 5 Sep 2014 | CNY | 9.28 | 9.31 | 9.16 | 9.28 | 9.28 | 0.0 (0.0%) | 10,257,082 |
| 4 Sep 2014 | CNY | 9.3 | 9.33 | 9.14 | 9.28 | 9.28 | 0.0 (0.0%) | 14,446,525 |
| 3 Sep 2014 | CNY | 9.33 | 9.48 | 9.18 | 9.28 | 9.28 | -0.05 (-0.54%) | 14,097,410 |
| 2 Sep 2014 | CNY | 9.15 | 9.38 | 9.07 | 9.33 | 9.33 | +0.21 (+2.30%) | 15,670,805 |
| 1 Sep 2014 | CNY | 8.95 | 9.15 | 8.9 | 9.12 | 9.12 | +0.2 (+2.24%) | 6,641,119 |
| 29 Aug 2014 | CNY | 8.81 | 8.94 | 8.81 | 8.92 | 8.92 | +0.11 (+1.25%) | 4,329,970 |
| 28 Aug 2014 | CNY | 8.81 | 8.99 | 8.74 | 8.81 | 8.81 | +0.01 (+0.11%) | 8,526,468 |
| 27 Aug 2014 | CNY | 9 | 9.02 | 8.7 | 8.8 | 8.8 | -0.24 (-2.65%) | 9,556,297 |
| 26 Aug 2014 | CNY | 9.11 | 9.18 | 8.81 | 9.04 | 9.04 | -0.07 (-0.77%) | 9,156,175 |
| 25 Aug 2014 | CNY | 9.33 | 9.33 | 9.02 | 9.11 | 9.11 | -0.17 (-1.83%) | 12,502,294 |
| 22 Aug 2014 | CNY | 9.22 | 9.37 | 9.19 | 9.28 | 9.28 | +0.01 (+0.11%) | 6,286,418 |
| 21 Aug 2014 | CNY | 9.38 | 9.42 | 9.16 | 9.27 | 9.27 | -0.13 (-1.38%) | 8,724,830 |
| 20 Aug 2014 | CNY | 9.28 | 9.52 | 9.25 | 9.4 | 9.4 | +0.1 (+1.08%) | 16,469,737 |
| 19 Aug 2014 | CNY | 9.18 | 9.33 | 9.05 | 9.3 | 9.3 | +0.1 (+1.09%) | 13,524,344 |
| 18 Aug 2014 | CNY | 9.34 | 9.42 | 9.06 | 9.2 | 9.2 | -0.15 (-1.60%) | 20,488,324 |
| 15 Aug 2014 | CNY | 9.39 | 9.45 | 9.27 | 9.35 | 9.35 | -0.05 (-0.53%) | 7,660,708 |
| 14 Aug 2014 | CNY | 9.34 | 9.56 | 9.28 | 9.4 | 9.4 | +0.06 (+0.64%) | 10,589,026 |
| 13 Aug 2014 | CNY | 9.32 | 9.41 | 9.19 | 9.34 | 9.34 | +0.04 (+0.43%) | 12,798,840 |
| 12 Aug 2014 | CNY | 9.3 | 9.44 | 9.25 | 9.3 | 9.3 | -0.05 (-0.53%) | 9,928,631 |
| 11 Aug 2014 | CNY | 9.16 | 9.42 | 9.08 | 9.35 | 9.35 | +0.16 (+1.74%) | 13,232,672 |
| 8 Aug 2014 | CNY | 9.16 | 9.25 | 8.98 | 9.19 | 9.19 | +0.03 (+0.33%) | 12,014,586 |
| 7 Aug 2014 | CNY | 9.45 | 9.5 | 9.12 | 9.16 | 9.16 | -0.3 (-3.17%) | 8,633,018 |
| 6 Aug 2014 | CNY | 9.38 | 9.52 | 9.23 | 9.46 | 9.46 | +0.01 (+0.11%) | 11,204,838 |
| 5 Aug 2014 | CNY | 9.34 | 9.66 | 9.34 | 9.45 | 9.45 | +0.1 (+1.07%) | 14,035,749 |
| 4 Aug 2014 | CNY | 9.1 | 9.45 | 9.05 | 9.35 | 9.35 | +0.3 (+3.31%) | 13,245,648 |
| 1 Aug 2014 | CNY | 9.3 | 9.37 | 9 | 9.05 | 9.05 | -0.27 (-2.90%) | 18,482,689 |
| 31 Jul 2014 | CNY | 9.15 | 9.52 | 9.03 | 9.32 | 9.32 | +0.11 (+1.19%) | 20,980,207 |
| 30 Jul 2014 | CNY | 8.64 | 9.45 | 8.57 | 9.21 | 9.21 | +0.55 (+6.35%) | 32,555,936 |
| 29 Jul 2014 | CNY | 8.64 | 8.7 | 8.5 | 8.66 | 8.66 | +0.01 (+0.12%) | 11,836,198 |
