| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 11.8769 | 12.0462 | 11.8154 | 12.0308 | 12.0308 | +0.139 (+1.16%) | 1,924,339 |
| 26 Sep 2014 | CNY | 11.8077 | 11.9308 | 11.7462 | 11.8923 | 11.8923 | +0.046 (+0.39%) | 1,361,872 |
| 25 Sep 2014 | CNY | 11.9692 | 11.9923 | 11.8077 | 11.8462 | 11.8462 | -0.138 (-1.15%) | 2,278,896 |
| 24 Sep 2014 | CNY | 11.8 | 11.9846 | 11.7385 | 11.9846 | 11.9846 | +0.169 (+1.43%) | 2,532,073 |
| 23 Sep 2014 | CNY | 12.1846 | 12.1846 | 11.7077 | 11.8154 | 11.8154 | -0.292 (-2.41%) | 3,103,876 |
| 22 Sep 2014 | CNY | 12.2308 | 12.2308 | 12 | 12.1077 | 12.1077 | -0.185 (-1.50%) | 1,131,686 |
| 19 Sep 2014 | CNY | 12.2231 | 12.3769 | 11.9769 | 12.2923 | 12.2923 | +0.069 (+0.57%) | 2,110,785 |
| 18 Sep 2014 | CNY | 12.0077 | 12.2769 | 11.9385 | 12.2231 | 12.2231 | +0.215 (+1.79%) | 1,653,993 |
| 17 Sep 2014 | CNY | 11.7846 | 12.1462 | 11.6923 | 12.0077 | 12.0077 | +0.2 (+1.69%) | 1,497,376 |
| 16 Sep 2014 | CNY | 12.4462 | 12.4462 | 11.7846 | 11.8077 | 11.8077 | -0.638 (-5.13%) | 2,584,423 |
| 15 Sep 2014 | CNY | 12.1539 | 12.5231 | 12.1308 | 12.4462 | 12.4462 | +0.323 (+2.67%) | 3,328,809 |
| 12 Sep 2014 | CNY | 12.0846 | 12.1231 | 11.9769 | 12.1231 | 12.1231 | +0.046 (+0.38%) | 1,384,940 |
| 11 Sep 2014 | CNY | 12.0692 | 12.2923 | 12.0154 | 12.0769 | 12.0769 | -0.069 (-0.57%) | 1,572,357 |
| 10 Sep 2014 | CNY | 12.2692 | 12.3077 | 12.0769 | 12.1462 | 12.1462 | -0.246 (-1.99%) | 1,593,387 |
| 9 Sep 2014 | CNY | 12.2692 | 12.5 | 12.0769 | 12.3923 | 12.3923 | +0.131 (+1.07%) | 2,348,916 |
| 5 Sep 2014 | CNY | 12.1231 | 12.4462 | 12.0615 | 12.2615 | 12.2615 | +0.138 (+1.14%) | 2,284,428 |
| 4 Sep 2014 | CNY | 12.0769 | 12.2846 | 11.9692 | 12.1231 | 12.1231 | +0.062 (+0.51%) | 2,546,235 |
| 3 Sep 2014 | CNY | 12.0154 | 12.1615 | 11.9385 | 12.0615 | 12.0615 | -0.169 (-1.38%) | 4,289,144 |
| 2 Sep 2014 | CNY | 11.6923 | 12.5769 | 11.5385 | 12.2308 | 12.2308 | +0.462 (+3.92%) | 8,552,291 |
| 1 Sep 2014 | CNY | 11.1923 | 11.7769 | 11.1923 | 11.7692 | 11.7692 | +0.577 (+5.15%) | 3,218,628 |
| 29 Aug 2014 | CNY | 11.2385 | 11.2385 | 11.1308 | 11.1923 | 11.1923 | -0.015 (-0.14%) | 789,635 |
| 28 Aug 2014 | CNY | 11.4077 | 11.4077 | 11.1615 | 11.2077 | 11.2077 | -0.046 (-0.41%) | 536,360 |
| 27 Aug 2014 | CNY | 11.1539 | 11.3539 | 11.1462 | 11.2539 | 11.2539 | +0.031 (+0.27%) | 667,101 |
| 26 Aug 2014 | CNY | 11.5385 | 11.6077 | 11 | 11.2231 | 11.2231 | -0.315 (-2.73%) | 1,801,521 |
| 25 Aug 2014 | CNY | 11.7154 | 11.7154 | 11.3846 | 11.5385 | 11.5385 | -0.177 (-1.51%) | 1,377,265 |
| 22 Aug 2014 | CNY | 11.5769 | 11.7308 | 11.5 | 11.7154 | 11.7154 | +0.177 (+1.53%) | 948,130 |
| 21 Aug 2014 | CNY | 11.5385 | 11.7077 | 11.3846 | 11.5385 | 11.5385 | -0.038 (-0.33%) | 1,226,384 |
| 20 Aug 2014 | CNY | 11.6308 | 11.7462 | 11.4692 | 11.5769 | 11.5769 | -0.038 (-0.33%) | 1,437,178 |
| 19 Aug 2014 | CNY | 11.7539 | 11.7923 | 11.5615 | 11.6154 | 11.6154 | -0.131 (-1.11%) | 1,659,008 |
| 18 Aug 2014 | CNY | 11.5308 | 11.7615 | 11.5 | 11.7462 | 11.7462 | +0.262 (+2.28%) | 1,921,857 |
