| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2014 | CNY | 26.815 | 27.44 | 26.325 | 27.15 | 27.15 | +0.205 (+0.76%) | 4,003,068 |
| 30 Sep 2014 | CNY | 27.675 | 27.735 | 26.1 | 26.945 | 26.945 | -0.7 (-2.53%) | 5,572,488 |
| 29 Sep 2014 | CNY | 28.7 | 28.7 | 27.505 | 27.645 | 27.645 | -0.945 (-3.31%) | 5,418,292 |
| 26 Sep 2014 | CNY | 27 | 29.625 | 26.865 | 28.59 | 28.59 | +1.065 (+3.87%) | 4,504,698 |
| 25 Sep 2014 | CNY | 26.25 | 28.94 | 26.065 | 27.525 | 27.525 | +1.03 (+3.89%) | 6,084,484 |
| 24 Sep 2014 | CNY | 26.425 | 27.245 | 26.05 | 26.495 | 26.495 | -0.195 (-0.73%) | 5,341,892 |
| 23 Sep 2014 | CNY | 24 | 26.69 | 23.65 | 26.69 | 26.69 | +2.41 (+9.93%) | 7,443,620 |
| 22 Sep 2014 | CNY | 24.05 | 24.3 | 23.11 | 24.28 | 24.28 | +0.63 (+2.66%) | 5,624,544 |
| 19 Sep 2014 | CNY | 21.65 | 23.65 | 21.65 | 23.65 | 23.65 | +2.15 (+10%) | 8,036,764 |
| 18 Sep 2014 | CNY | 21.4 | 21.905 | 21 | 21.5 | 21.5 | +0.315 (+1.49%) | 3,058,142 |
| 17 Sep 2014 | CNY | 21.2 | 21.39 | 20.65 | 21.185 | 21.185 | +0.005 (+0.02%) | 2,643,912 |
| 16 Sep 2014 | CNY | 22 | 22.6 | 20.95 | 21.18 | 21.18 | -0.87 (-3.95%) | 6,388,696 |
| 15 Sep 2014 | CNY | 20.905 | 22.155 | 20.755 | 22.05 | 22.05 | +1.11 (+5.30%) | 8,475,254 |
| 12 Sep 2014 | CNY | 20.85 | 21.05 | 20.555 | 20.94 | 20.94 | -0.015 (-0.07%) | 2,506,878 |
| 11 Sep 2014 | CNY | 21.1 | 21.44 | 20.805 | 20.955 | 20.955 | -0.295 (-1.39%) | 2,421,678 |
| 10 Sep 2014 | CNY | 20.75 | 21.3 | 20.75 | 21.25 | 21.25 | +0.225 (+1.07%) | 3,026,958 |
| 9 Sep 2014 | CNY | 21.22 | 21.4 | 20.655 | 21.025 | 21.025 | -0.35 (-1.64%) | 4,753,054 |
| 5 Sep 2014 | CNY | 21.5 | 21.57 | 20.7 | 21.375 | 21.375 | -0.11 (-0.51%) | 5,263,942 |
| 4 Sep 2014 | CNY | 21.24 | 21.65 | 21.1 | 21.485 | 21.485 | +0.24 (+1.13%) | 3,835,574 |
| 3 Sep 2014 | CNY | 21.265 | 21.63 | 21.14 | 21.245 | 21.245 | -0.155 (-0.72%) | 3,624,280 |
| 2 Sep 2014 | CNY | 20.5 | 21.84 | 20.33 | 21.4 | 21.4 | +1.1 (+5.42%) | 8,575,224 |
| 1 Sep 2014 | CNY | 20.04 | 20.89 | 20 | 20.3 | 20.3 | +0.41 (+2.06%) | 4,412,542 |
| 29 Aug 2014 | CNY | 19.55 | 20.14 | 19.335 | 19.89 | 19.89 | +0.34 (+1.74%) | 4,367,508 |
| 28 Aug 2014 | CNY | 19.615 | 19.95 | 19.315 | 19.55 | 19.55 | -0.045 (-0.23%) | 2,348,532 |
| 27 Aug 2014 | CNY | 19.52 | 19.995 | 19.25 | 19.595 | 19.595 | 0.0 (0.0%) | 2,139,272 |
| 26 Aug 2014 | CNY | 20.3 | 20.775 | 19.515 | 19.595 | 19.595 | -1.055 (-5.11%) | 3,952,252 |
| 25 Aug 2014 | CNY | 21.035 | 21.045 | 20.38 | 20.65 | 20.65 | -0.4 (-1.90%) | 3,485,770 |
| 22 Aug 2014 | CNY | 20.605 | 21.345 | 20.575 | 21.05 | 21.05 | +0.15 (+0.72%) | 2,532,962 |
| 21 Aug 2014 | CNY | 20.865 | 20.98 | 20.2 | 20.9 | 20.9 | +0.135 (+0.65%) | 4,830,826 |
| 20 Aug 2014 | CNY | 20.41 | 22.07 | 20.4 | 20.765 | 20.765 | +0.7 (+3.49%) | 9,481,050 |
