| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2014 | CNY | 19.425 | 20.45 | 18.9 | 20.065 | 20.065 | +0.625 (+3.22%) | 7,096,332 |
| 18 Aug 2014 | CNY | 19.17 | 19.485 | 19.04 | 19.44 | 19.44 | +0.27 (+1.41%) | 3,563,010 |
| 15 Aug 2014 | CNY | 18.855 | 19.24 | 18.84 | 19.17 | 19.17 | +0.32 (+1.70%) | 1,870,488 |
| 14 Aug 2014 | CNY | 18.995 | 19.165 | 18.755 | 18.85 | 18.85 | -0.1 (-0.53%) | 2,165,882 |
| 13 Aug 2014 | CNY | 19.025 | 19.14 | 18.705 | 18.95 | 18.95 | -0.1 (-0.52%) | 3,098,682 |
| 12 Aug 2014 | CNY | 18.995 | 19.15 | 18.7 | 19.05 | 19.05 | +0.125 (+0.66%) | 3,569,008 |
| 11 Aug 2014 | CNY | 18.94 | 19.185 | 18.65 | 18.925 | 18.925 | +0.025 (+0.13%) | 3,185,162 |
| 8 Aug 2014 | CNY | 19.055 | 19.215 | 18.825 | 18.9 | 18.9 | -0.125 (-0.66%) | 2,167,732 |
| 7 Aug 2014 | CNY | 19 | 19.35 | 18.8 | 19.025 | 19.025 | +0.225 (+1.20%) | 3,815,214 |
| 6 Aug 2014 | CNY | 18.905 | 19.29 | 18.75 | 18.8 | 18.8 | -0.265 (-1.39%) | 2,849,000 |
| 5 Aug 2014 | CNY | 19.4 | 19.495 | 18.755 | 19.065 | 19.065 | -0.37 (-1.90%) | 3,672,204 |
| 4 Aug 2014 | CNY | 18.915 | 19.49 | 18.58 | 19.435 | 19.435 | +0.615 (+3.27%) | 3,239,464 |
| 1 Aug 2014 | CNY | 19.305 | 19.305 | 18.7 | 18.82 | 18.82 | -0.615 (-3.16%) | 5,241,366 |
| 31 Jul 2014 | CNY | 19.27 | 19.995 | 18.75 | 19.435 | 19.435 | +0.025 (+0.13%) | 5,541,908 |
| 30 Jul 2014 | CNY | 18.365 | 19.995 | 18.13 | 19.41 | 19.41 | +0.915 (+4.95%) | 10,442,538 |
| 29 Jul 2014 | CNY | 18.025 | 18.495 | 17.575 | 18.495 | 18.495 | +0.37 (+2.04%) | 6,311,280 |
| 28 Jul 2014 | CNY | 18.1 | 18.315 | 17.79 | 18.125 | 18.125 | +0.115 (+0.64%) | 6,036,220 |
| 25 Jul 2014 | CNY | 17.885 | 18.175 | 17.805 | 18.01 | 18.01 | -0.09 (-0.50%) | 2,325,188 |
| 24 Jul 2014 | CNY | 18.95 | 19 | 17.5 | 18.1 | 18.1 | -0.69 (-3.67%) | 5,594,982 |
| 23 Jul 2014 | CNY | 18.015 | 19.44 | 18.015 | 18.79 | 18.79 | +0.625 (+3.44%) | 6,957,496 |
| 22 Jul 2014 | CNY | 17.75 | 18.44 | 17.725 | 18.165 | 18.165 | +0.02 (+0.11%) | 2,657,952 |
| 21 Jul 2014 | CNY | 17.74 | 18.69 | 17.59 | 18.145 | 18.145 | +0.665 (+3.80%) | 5,844,146 |
| 18 Jul 2014 | CNY | 17.285 | 17.55 | 17.005 | 17.48 | 17.48 | +0.205 (+1.19%) | 3,503,624 |
| 17 Jul 2014 | CNY | 17.005 | 17.39 | 16.855 | 17.275 | 17.275 | +0.275 (+1.62%) | 3,403,656 |
| 16 Jul 2014 | CNY | 17.95 | 18.33 | 16.925 | 17 | 17 | -1 (-5.56%) | 8,817,564 |
| 15 Jul 2014 | CNY | 18.25 | 18.395 | 17.515 | 18 | 18 | -0.195 (-1.07%) | 5,223,784 |
| 14 Jul 2014 | CNY | 17.97 | 18.745 | 17.8 | 18.195 | 18.195 | +0.205 (+1.14%) | 7,374,766 |
| 11 Jul 2014 | CNY | 17.495 | 18.115 | 17.015 | 17.99 | 17.99 | +0.385 (+2.19%) | 4,604,348 |
| 10 Jul 2014 | CNY | 17.425 | 18.24 | 17.18 | 17.605 | 17.605 | -0.17 (-0.96%) | 4,374,200 |
| 9 Jul 2014 | CNY | 17.24 | 18.55 | 17.025 | 17.775 | 17.775 | +0.765 (+4.50%) | 8,733,556 |
