| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2014 | CNY | 25.06 | 25.37 | 24.81 | 25.34 | 25.34 | +0.2 (+0.80%) | 3,691,944 |
| 23 Sep 2014 | CNY | 24.82 | 25.35 | 24.7 | 25.14 | 25.14 | +0.29 (+1.17%) | 2,939,889 |
| 22 Sep 2014 | CNY | 26.08 | 26.08 | 24.7 | 24.85 | 24.85 | -1.15 (-4.42%) | 4,606,962 |
| 19 Sep 2014 | CNY | 26.26 | 26.77 | 25.75 | 26 | 26 | -0.08 (-0.31%) | 4,957,385 |
| 18 Sep 2014 | CNY | 26 | 26.49 | 25.6 | 26.08 | 26.08 | -0.81 (-3.01%) | 7,951,453 |
| 17 Sep 2014 | CNY | 25 | 27.58 | 23.9 | 26.89 | 26.89 | +1.77 (+7.05%) | 17,050,364 |
| 16 Sep 2014 | CNY | 24 | 25.51 | 23.5 | 25.12 | 25.12 | +1.12 (+4.67%) | 11,680,112 |
| 15 Sep 2014 | CNY | 24.16 | 24.2 | 23.76 | 24 | 24 | -0.24 (-0.99%) | 2,898,265 |
| 12 Sep 2014 | CNY | 24.09 | 24.41 | 24.09 | 24.24 | 24.24 | +0.17 (+0.71%) | 2,593,600 |
| 11 Sep 2014 | CNY | 24.3 | 24.69 | 24.05 | 24.07 | 24.07 | -0.23 (-0.95%) | 3,701,032 |
| 10 Sep 2014 | CNY | 24.4 | 24.47 | 24.08 | 24.3 | 24.3 | -0.25 (-1.02%) | 3,003,923 |
| 9 Sep 2014 | CNY | 24.88 | 24.88 | 24.35 | 24.55 | 24.55 | -0.35 (-1.41%) | 2,973,569 |
| 5 Sep 2014 | CNY | 24.56 | 25.1 | 24.1 | 24.9 | 24.9 | +0.39 (+1.59%) | 6,891,056 |
| 4 Sep 2014 | CNY | 24.33 | 24.54 | 23.97 | 24.51 | 24.51 | +0.44 (+1.83%) | 4,302,585 |
| 3 Sep 2014 | CNY | 24.1 | 24.25 | 23.83 | 24.07 | 24.07 | -0.07 (-0.29%) | 3,691,522 |
| 2 Sep 2014 | CNY | 23.69 | 24.5 | 23.58 | 24.14 | 24.14 | +0.46 (+1.94%) | 4,743,378 |
| 1 Sep 2014 | CNY | 23.54 | 23.7 | 23.2 | 23.68 | 23.68 | +0.14 (+0.59%) | 2,281,551 |
| 29 Aug 2014 | CNY | 22.8 | 23.58 | 22.58 | 23.54 | 23.54 | +0.43 (+1.86%) | 3,014,362 |
| 28 Aug 2014 | CNY | 23.68 | 23.71 | 23.05 | 23.11 | 23.11 | -0.39 (-1.66%) | 2,510,764 |
| 27 Aug 2014 | CNY | 23.51 | 23.9 | 23.4 | 23.5 | 23.5 | +0.43 (+1.86%) | 3,282,581 |
| 26 Aug 2014 | CNY | 23.7 | 23.85 | 23.06 | 23.07 | 23.07 | -0.84 (-3.51%) | 3,456,791 |
| 25 Aug 2014 | CNY | 24.6 | 24.73 | 23.74 | 23.91 | 23.91 | -1.02 (-4.09%) | 5,209,844 |
| 22 Aug 2014 | CNY | 24.84 | 25.4 | 24.4 | 24.93 | 24.93 | +0.1 (+0.40%) | 5,438,619 |
| 21 Aug 2014 | CNY | 23.84 | 24.85 | 23.7 | 24.83 | 24.83 | +1.08 (+4.55%) | 9,584,487 |
| 20 Aug 2014 | CNY | 23.82 | 23.83 | 23.36 | 23.75 | 23.75 | -0.22 (-0.92%) | 3,847,576 |
| 19 Aug 2014 | CNY | 23.46 | 24.38 | 23.03 | 23.97 | 23.97 | +0.51 (+2.17%) | 6,321,391 |
| 18 Aug 2014 | CNY | 23.6 | 23.96 | 23.21 | 23.46 | 23.46 | +0.03 (+0.13%) | 3,061,630 |
| 15 Aug 2014 | CNY | 22.83 | 23.5 | 22.81 | 23.43 | 23.43 | +0.54 (+2.36%) | 2,568,681 |
| 14 Aug 2014 | CNY | 23.11 | 23.6 | 22.87 | 22.89 | 22.89 | -0.32 (-1.38%) | 2,367,143 |
| 13 Aug 2014 | CNY | 23.85 | 23.85 | 22.73 | 23.21 | 23.21 | -0.54 (-2.27%) | 3,346,815 |
