| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2014 | CNY | 18.3 | 18.4 | 17.88 | 17.96 | 17.96 | -0.61 (-3.28%) | 7,022,406 |
| 15 Sep 2014 | CNY | 18.15 | 18.6 | 17.86 | 18.57 | 18.57 | +0.28 (+1.53%) | 9,011,500 |
| 12 Sep 2014 | CNY | 18.06 | 18.38 | 18.06 | 18.29 | 18.29 | +0.08 (+0.44%) | 5,358,959 |
| 11 Sep 2014 | CNY | 18.33 | 18.62 | 17.95 | 18.21 | 18.21 | -0.11 (-0.60%) | 7,595,037 |
| 10 Sep 2014 | CNY | 18.26 | 18.56 | 17.88 | 18.32 | 18.32 | -0.57 (-3.02%) | 8,731,628 |
| 9 Sep 2014 | CNY | 19.1 | 19.26 | 18.53 | 18.89 | 18.89 | -0.55 (-2.83%) | 12,157,435 |
| 5 Sep 2014 | CNY | 18.78 | 19.58 | 18.7 | 19.44 | 19.44 | +0.92 (+4.97%) | 23,356,203 |
| 4 Sep 2014 | CNY | 18.48 | 18.55 | 18.15 | 18.52 | 18.52 | +0.03 (+0.16%) | 9,536,183 |
| 3 Sep 2014 | CNY | 18.32 | 18.64 | 18.15 | 18.49 | 18.49 | +0.1 (+0.54%) | 12,405,069 |
| 2 Sep 2014 | CNY | 18.02 | 18.57 | 17.78 | 18.39 | 18.39 | +0.41 (+2.28%) | 10,302,722 |
| 1 Sep 2014 | CNY | 17.53 | 18.44 | 17.5 | 17.98 | 17.98 | +0.33 (+1.87%) | 7,741,244 |
| 29 Aug 2014 | CNY | 17.44 | 17.77 | 17.11 | 17.65 | 17.65 | +0.19 (+1.09%) | 8,108,594 |
| 28 Aug 2014 | CNY | 18.3 | 18.49 | 17.42 | 17.46 | 17.46 | -0.82 (-4.49%) | 8,725,920 |
| 27 Aug 2014 | CNY | 18.48 | 18.8 | 18.24 | 18.28 | 18.28 | -0.57 (-3.02%) | 7,909,426 |
| 26 Aug 2014 | CNY | 18.69 | 19.36 | 18.26 | 18.85 | 18.85 | +0.1 (+0.53%) | 10,776,152 |
| 25 Aug 2014 | CNY | 19.3 | 19.3 | 18.71 | 18.75 | 18.75 | -0.56 (-2.90%) | 8,627,345 |
| 22 Aug 2014 | CNY | 19.56 | 19.8 | 18.85 | 19.31 | 19.31 | -0.73 (-3.64%) | 13,888,072 |
| 21 Aug 2014 | CNY | 19.5 | 20.99 | 19.5 | 20.04 | 20.04 | +0.52 (+2.66%) | 20,703,272 |
| 20 Aug 2014 | CNY | 19.88 | 20.18 | 19.51 | 19.52 | 19.52 | -0.67 (-3.32%) | 12,389,965 |
| 19 Aug 2014 | CNY | 19.52 | 20.55 | 19.08 | 20.19 | 20.19 | +0.69 (+3.54%) | 21,609,566 |
| 18 Aug 2014 | CNY | 18.97 | 19.52 | 18.8 | 19.5 | 19.5 | +0.33 (+1.72%) | 13,474,708 |
| 15 Aug 2014 | CNY | 18.83 | 19.54 | 18.63 | 19.17 | 19.17 | +0.35 (+1.86%) | 11,765,121 |
| 14 Aug 2014 | CNY | 19.6 | 19.7 | 18.77 | 18.82 | 18.82 | -1.24 (-6.18%) | 17,277,845 |
| 13 Aug 2014 | CNY | 20.5 | 20.5 | 19.31 | 20.06 | 20.06 | -0.47 (-2.29%) | 15,897,525 |
| 12 Aug 2014 | CNY | 20.5 | 20.9 | 20.09 | 20.53 | 20.53 | -0.42 (-2.00%) | 16,332,859 |
| 11 Aug 2014 | CNY | 19.9 | 21.59 | 19.84 | 20.95 | 20.95 | +0.78 (+3.87%) | 21,452,055 |
| 8 Aug 2014 | CNY | 20.11 | 20.87 | 19.75 | 20.17 | 20.17 | -0.01 (-0.05%) | 14,809,641 |
| 7 Aug 2014 | CNY | 20.52 | 21.26 | 20.15 | 20.18 | 20.18 | -0.95 (-4.50%) | 22,090,290 |
| 6 Aug 2014 | CNY | 19.55 | 21.99 | 19.15 | 21.13 | 21.13 | +0.78 (+3.83%) | 35,301,520 |
| 5 Aug 2014 | CNY | 20.8 | 21.88 | 20.16 | 20.35 | 20.35 | +0.21 (+1.04%) | 42,184,900 |
