| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 9.96 | 10.16 | 9.755 | 10.075 | 10.075 | +0.17 (+1.72%) | 8,417,340 |
| 26 Sep 2014 | CNY | 10.01 | 10.12 | 9.82 | 9.905 | 9.905 | -0.06 (-0.60%) | 5,780,760 |
| 25 Sep 2014 | CNY | 9.8 | 9.975 | 9.685 | 9.965 | 9.965 | +0.215 (+2.21%) | 10,371,034 |
| 24 Sep 2014 | CNY | 9.7 | 9.77 | 9.46 | 9.75 | 9.75 | +0.015 (+0.15%) | 6,742,498 |
| 23 Sep 2014 | CNY | 9.455 | 10.15 | 9.39 | 9.735 | 9.735 | +0.28 (+2.96%) | 10,120,796 |
| 22 Sep 2014 | CNY | 9.48 | 9.48 | 9.265 | 9.455 | 9.455 | -0.1 (-1.05%) | 5,892,332 |
| 19 Sep 2014 | CNY | 9.4 | 9.625 | 9.195 | 9.555 | 9.555 | +0.24 (+2.58%) | 4,172,202 |
| 18 Sep 2014 | CNY | 9.44 | 9.465 | 9.24 | 9.315 | 9.315 | -0.125 (-1.32%) | 3,634,176 |
| 17 Sep 2014 | CNY | 9.78 | 9.9 | 9.165 | 9.44 | 9.44 | -0.34 (-3.48%) | 5,404,882 |
| 16 Sep 2014 | CNY | 10.225 | 10.4 | 9.5 | 9.78 | 9.78 | -0.43 (-4.21%) | 8,971,406 |
| 15 Sep 2014 | CNY | 10 | 10.4 | 10 | 10.21 | 10.21 | +0.205 (+2.05%) | 10,208,950 |
| 12 Sep 2014 | CNY | 9.75 | 10.025 | 9.7 | 10.005 | 10.005 | +0.255 (+2.62%) | 6,801,832 |
| 11 Sep 2014 | CNY | 9.89 | 9.945 | 9.64 | 9.75 | 9.75 | -0.17 (-1.71%) | 5,597,654 |
| 10 Sep 2014 | CNY | 10.05 | 10.065 | 9.775 | 9.92 | 9.92 | -0.165 (-1.64%) | 6,409,076 |
| 9 Sep 2014 | CNY | 9.955 | 10.22 | 9.87 | 10.085 | 10.085 | +0.135 (+1.36%) | 7,576,798 |
| 5 Sep 2014 | CNY | 9.89 | 10 | 9.7 | 9.95 | 9.95 | +0.065 (+0.66%) | 6,374,414 |
| 4 Sep 2014 | CNY | 9.875 | 9.925 | 9.66 | 9.885 | 9.885 | -0.01 (-0.10%) | 6,349,478 |
| 3 Sep 2014 | CNY | 9.49 | 10.245 | 9.45 | 9.895 | 9.895 | +0.495 (+5.27%) | 11,331,888 |
| 2 Sep 2014 | CNY | 9.165 | 9.48 | 9.165 | 9.4 | 9.4 | +0.12 (+1.29%) | 6,618,182 |
| 1 Sep 2014 | CNY | 9.13 | 9.5 | 9.13 | 9.28 | 9.28 | +0.265 (+2.94%) | 5,981,646 |
| 29 Aug 2014 | CNY | 8.975 | 9.05 | 8.815 | 9.015 | 9.015 | +0.02 (+0.22%) | 3,437,084 |
| 28 Aug 2014 | CNY | 8.905 | 9.01 | 8.8 | 8.995 | 8.995 | +0.09 (+1.01%) | 3,283,672 |
| 27 Aug 2014 | CNY | 8.93 | 9.065 | 8.88 | 8.905 | 8.905 | -0.06 (-0.67%) | 3,134,976 |
| 26 Aug 2014 | CNY | 8.945 | 9.135 | 8.81 | 8.965 | 8.965 | -0.095 (-1.05%) | 4,362,886 |
| 25 Aug 2014 | CNY | 9.62 | 9.625 | 9 | 9.06 | 9.06 | -0.515 (-5.38%) | 8,254,718 |
| 22 Aug 2014 | CNY | 9.585 | 9.69 | 9.53 | 9.575 | 9.575 | -0.005 (-0.05%) | 2,808,062 |
| 21 Aug 2014 | CNY | 9.75 | 9.775 | 9.505 | 9.58 | 9.58 | -0.11 (-1.14%) | 3,675,398 |
| 20 Aug 2014 | CNY | 9.595 | 9.76 | 9.53 | 9.69 | 9.69 | +0.165 (+1.73%) | 6,773,694 |
| 19 Aug 2014 | CNY | 9.605 | 9.665 | 9.425 | 9.525 | 9.525 | -0.07 (-0.73%) | 5,498,584 |
| 18 Aug 2014 | CNY | 9.63 | 9.775 | 9.475 | 9.595 | 9.595 | +0.02 (+0.21%) | 6,062,184 |
