| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 13.635 | 13.72 | 13.45 | 13.65 | 13.65 | +0.04 (+0.29%) | 28,341,654 |
| 26 Sep 2014 | CNY | 13.73 | 13.75 | 13.44 | 13.61 | 13.61 | -0.235 (-1.70%) | 35,183,334 |
| 25 Sep 2014 | CNY | 14.02 | 14.11 | 13.81 | 13.845 | 13.845 | -0.17 (-1.21%) | 31,681,480 |
| 24 Sep 2014 | CNY | 13.935 | 14.075 | 13.855 | 14.015 | 14.015 | +0.02 (+0.14%) | 25,448,142 |
| 23 Sep 2014 | CNY | 13.815 | 14.06 | 13.815 | 13.995 | 13.995 | +0.2 (+1.45%) | 33,390,396 |
| 22 Sep 2014 | CNY | 13.7 | 13.995 | 13.55 | 13.795 | 13.795 | +0.095 (+0.69%) | 36,565,184 |
| 19 Sep 2014 | CNY | 13.625 | 13.745 | 13.56 | 13.7 | 13.7 | +0.085 (+0.62%) | 19,597,734 |
| 18 Sep 2014 | CNY | 13.585 | 13.67 | 13.5 | 13.615 | 13.615 | +0.04 (+0.29%) | 16,297,106 |
| 17 Sep 2014 | CNY | 13.55 | 13.745 | 13.45 | 13.575 | 13.575 | +0.055 (+0.41%) | 25,348,808 |
| 16 Sep 2014 | CNY | 13.715 | 13.885 | 13.515 | 13.52 | 13.52 | -0.22 (-1.60%) | 37,342,134 |
| 15 Sep 2014 | CNY | 13.815 | 13.815 | 13.6 | 13.74 | 13.74 | -0.07 (-0.51%) | 43,676,914 |
| 12 Sep 2014 | CNY | 14.03 | 14.05 | 13.645 | 13.81 | 13.81 | -0.25 (-1.78%) | 55,762,972 |
| 11 Sep 2014 | CNY | 13.95 | 14.3 | 13.95 | 14.06 | 14.06 | +0.085 (+0.61%) | 44,853,198 |
| 10 Sep 2014 | CNY | 14.32 | 14.32 | 13.94 | 13.975 | 13.975 | -0.375 (-2.61%) | 56,316,338 |
| 9 Sep 2014 | CNY | 14.335 | 14.49 | 14.15 | 14.35 | 14.35 | +0.01 (+0.07%) | 45,798,540 |
| 5 Sep 2014 | CNY | 13.925 | 14.345 | 13.765 | 14.34 | 14.34 | +0.415 (+2.98%) | 62,840,062 |
| 4 Sep 2014 | CNY | 13.96 | 13.96 | 13.69 | 13.925 | 13.925 | -0.045 (-0.32%) | 42,488,248 |
| 3 Sep 2014 | CNY | 14.025 | 14.185 | 13.81 | 13.97 | 13.97 | -0.03 (-0.21%) | 38,203,940 |
| 2 Sep 2014 | CNY | 13.915 | 14.07 | 13.75 | 14 | 14 | +0.145 (+1.05%) | 36,129,346 |
| 1 Sep 2014 | CNY | 13.785 | 13.955 | 13.715 | 13.855 | 13.855 | +0.12 (+0.87%) | 27,374,114 |
| 29 Aug 2014 | CNY | 13.235 | 13.82 | 13.235 | 13.735 | 13.735 | +0.56 (+4.25%) | 30,629,564 |
| 28 Aug 2014 | CNY | 13.44 | 13.485 | 13 | 13.175 | 13.175 | -0.235 (-1.75%) | 23,623,132 |
| 27 Aug 2014 | CNY | 13.375 | 13.58 | 13.35 | 13.41 | 13.41 | +0.02 (+0.15%) | 18,860,636 |
| 26 Aug 2014 | CNY | 13.7 | 13.845 | 13.255 | 13.39 | 13.39 | -0.34 (-2.48%) | 32,781,760 |
| 25 Aug 2014 | CNY | 14 | 14 | 13.675 | 13.73 | 13.73 | -0.185 (-1.33%) | 23,795,988 |
| 22 Aug 2014 | CNY | 13.965 | 14.14 | 13.82 | 13.915 | 13.915 | -0.1 (-0.71%) | 26,910,306 |
| 21 Aug 2014 | CNY | 14 | 14.1 | 13.715 | 14.015 | 14.015 | -0.055 (-0.39%) | 39,872,576 |
| 20 Aug 2014 | CNY | 13.625 | 14.13 | 13.59 | 14.07 | 14.07 | +0.44 (+3.23%) | 64,785,872 |
| 19 Aug 2014 | CNY | 13.6 | 13.915 | 13.525 | 13.63 | 13.63 | -0.005 (-0.04%) | 51,958,734 |
| 18 Aug 2014 | CNY | 13.355 | 13.715 | 13.24 | 13.635 | 13.635 | +0.34 (+2.56%) | 46,757,678 |
