| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 15.6844 | 15.8125 | 15.5 | 15.775 | 15.775 | +0.119 (+0.76%) | 7,813,353 |
| 26 Sep 2014 | CNY | 15.5 | 15.75 | 15.2406 | 15.6563 | 15.6563 | +0.016 (+0.10%) | 7,114,012 |
| 25 Sep 2014 | CNY | 15.9344 | 16.1875 | 15.6406 | 15.6406 | 15.6406 | -0.141 (-0.89%) | 7,411,721 |
| 24 Sep 2014 | CNY | 15.8281 | 16.4375 | 15.5313 | 15.7813 | 15.7813 | -0.256 (-1.60%) | 10,492,393 |
| 23 Sep 2014 | CNY | 15.4625 | 16.0469 | 15.3 | 16.0375 | 16.0375 | +0.428 (+2.74%) | 17,662,764 |
| 22 Sep 2014 | CNY | 14.5156 | 15.75 | 14.3875 | 15.6094 | 15.6094 | +1.175 (+8.14%) | 25,057,177 |
| 19 Sep 2014 | CNY | 14.1406 | 14.5406 | 14.0781 | 14.4344 | 14.4344 | +0.372 (+2.64%) | 5,984,201 |
| 18 Sep 2014 | CNY | 13.5938 | 14.15 | 13.5625 | 14.0625 | 14.0625 | +0.5 (+3.69%) | 6,240,428 |
| 17 Sep 2014 | CNY | 13.7188 | 14.025 | 13.1563 | 13.5625 | 13.5625 | -0.344 (-2.47%) | 12,131,894 |
| 16 Sep 2014 | CNY | 14.3375 | 14.8688 | 13.7531 | 13.9063 | 13.9063 | -0.356 (-2.50%) | 9,353,987 |
| 15 Sep 2014 | CNY | 13.8719 | 14.2625 | 13.6875 | 14.2625 | 14.2625 | +0.512 (+3.73%) | 8,611,952 |
| 12 Sep 2014 | CNY | 14.0063 | 14.0063 | 13.65 | 13.75 | 13.75 | -0.203 (-1.46%) | 5,698,713 |
| 11 Sep 2014 | CNY | 14.1344 | 14.2656 | 13.9344 | 13.9531 | 13.9531 | -0.256 (-1.80%) | 5,179,702 |
| 10 Sep 2014 | CNY | 14.0469 | 14.25 | 13.8063 | 14.2094 | 14.2094 | +0.178 (+1.27%) | 5,534,358 |
| 9 Sep 2014 | CNY | 13.8188 | 14.1438 | 13.75 | 14.0313 | 14.0313 | +0.281 (+2.05%) | 8,871,856 |
| 5 Sep 2014 | CNY | 13.9063 | 14.0531 | 13.5563 | 13.75 | 13.75 | -0.156 (-1.12%) | 8,236,556 |
| 4 Sep 2014 | CNY | 13.8125 | 14.0781 | 13.75 | 13.9063 | 13.9063 | -0.059 (-0.42%) | 7,854,307 |
| 3 Sep 2014 | CNY | 14 | 14.375 | 13.9063 | 13.9656 | 13.9656 | -0.128 (-0.91%) | 8,715,404 |
| 2 Sep 2014 | CNY | 14.1094 | 14.2719 | 13.8125 | 14.0938 | 14.0938 | 0.0 (0.0%) | 12,775,408 |
| 1 Sep 2014 | CNY | 13.4375 | 14.1094 | 13.25 | 14.0938 | 14.0938 | +0.863 (+6.52%) | 17,922,336 |
| 29 Aug 2014 | CNY | 13.2813 | 13.4375 | 12.975 | 13.2313 | 13.2313 | +0.131 (+1.00%) | 5,283,657 |
| 28 Aug 2014 | CNY | 12.875 | 13.5938 | 12.875 | 13.1 | 13.1 | +0.259 (+2.02%) | 12,910,710 |
| 27 Aug 2014 | CNY | 12.625 | 12.9375 | 12.625 | 12.8406 | 12.8406 | +0.144 (+1.13%) | 5,068,448 |
| 26 Aug 2014 | CNY | 12.5 | 13.125 | 12.5 | 12.6969 | 12.6969 | +0.166 (+1.32%) | 11,627,660 |
| 25 Aug 2014 | CNY | 12.3438 | 12.6063 | 12.2656 | 12.5313 | 12.5313 | +0.194 (+1.57%) | 6,220,854 |
| 22 Aug 2014 | CNY | 12.3375 | 12.4688 | 12.2188 | 12.3375 | 12.3375 | +0.028 (+0.23%) | 3,944,425 |
| 21 Aug 2014 | CNY | 12.6281 | 12.6781 | 12.15 | 12.3094 | 12.3094 | -0.253 (-2.01%) | 9,222,297 |
| 20 Aug 2014 | CNY | 12.7906 | 12.9031 | 12.55 | 12.5625 | 12.5625 | -0.303 (-2.36%) | 3,985,891 |
| 19 Aug 2014 | CNY | 12.85 | 13.0875 | 12.7063 | 12.8656 | 12.8656 | +0.013 (+0.10%) | 6,447,155 |
| 18 Aug 2014 | CNY | 12.85 | 13.1188 | 12.5625 | 12.8531 | 12.8531 | +0.009 (+0.07%) | 11,912,812 |
