| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2014 | CNY | 46.08 | 47.51 | 45.56 | 47.51 | 47.51 | +1.11 (+2.39%) | 984,504 |
| 4 Sep 2014 | CNY | 45.95 | 46.56 | 45.95 | 46.4 | 46.4 | +0.42 (+0.91%) | 431,915 |
| 3 Sep 2014 | CNY | 45.98 | 46.1 | 45.68 | 45.98 | 45.98 | +0.1 (+0.22%) | 464,664 |
| 2 Sep 2014 | CNY | 45.26 | 45.95 | 45.26 | 45.88 | 45.88 | +0.48 (+1.06%) | 649,206 |
| 1 Sep 2014 | CNY | 44.6 | 45.5 | 43.92 | 45.4 | 45.4 | +1.22 (+2.76%) | 614,852 |
| 29 Aug 2014 | CNY | 43.31 | 44.49 | 43.31 | 44.18 | 44.18 | +0.36 (+0.82%) | 201,205 |
| 28 Aug 2014 | CNY | 43.98 | 44.12 | 43.49 | 43.82 | 43.82 | -0.18 (-0.41%) | 313,506 |
| 27 Aug 2014 | CNY | 44.95 | 44.95 | 43.45 | 44 | 44 | -1 (-2.22%) | 606,711 |
| 26 Aug 2014 | CNY | 45.47 | 45.68 | 44.68 | 45 | 45 | -0.5 (-1.10%) | 786,972 |
| 25 Aug 2014 | CNY | 45.59 | 45.59 | 44.3 | 45.5 | 45.5 | +0.11 (+0.24%) | 558,656 |
| 22 Aug 2014 | CNY | 45.6 | 46.27 | 44.9 | 45.39 | 45.39 | -0.09 (-0.20%) | 561,839 |
| 21 Aug 2014 | CNY | 44.55 | 45.6 | 44.13 | 45.48 | 45.48 | +0.93 (+2.09%) | 623,806 |
| 20 Aug 2014 | CNY | 44.96 | 45.6 | 43.95 | 44.55 | 44.55 | -0.45 (-1%) | 589,100 |
| 19 Aug 2014 | CNY | 45.29 | 45.95 | 44.6 | 45 | 45 | -0.46 (-1.01%) | 741,093 |
| 18 Aug 2014 | CNY | 44.67 | 45.62 | 44.67 | 45.46 | 45.46 | +0.77 (+1.72%) | 769,892 |
| 15 Aug 2014 | CNY | 44.25 | 45.16 | 43.8 | 44.69 | 44.69 | +0.29 (+0.65%) | 470,539 |
| 14 Aug 2014 | CNY | 44.44 | 44.65 | 43.19 | 44.4 | 44.4 | +0.9 (+2.07%) | 1,054,737 |
| 13 Aug 2014 | CNY | 45.17 | 45.17 | 42.58 | 43.5 | 43.5 | -1.28 (-2.86%) | 924,386 |
| 12 Aug 2014 | CNY | 44.81 | 45.3 | 44.62 | 44.78 | 44.78 | 0.0 (0.0%) | 503,050 |
| 11 Aug 2014 | CNY | 45.2 | 45.2 | 44.21 | 44.78 | 44.78 | -0.42 (-0.93%) | 442,642 |
| 8 Aug 2014 | CNY | 45.4 | 45.67 | 43.03 | 45.2 | 45.2 | +0.15 (+0.33%) | 1,066,368 |
| 7 Aug 2014 | CNY | 48.94 | 48.94 | 44.85 | 45.05 | 45.05 | +0.56 (+1.26%) | 1,923,939 |
| 5 Aug 2014 | CNY | 44.84 | 44.84 | 43.7 | 44.49 | 44.49 | +0.44 (+1.00%) | 561,338 |
| 4 Aug 2014 | CNY | 42.93 | 44.27 | 42.8 | 44.05 | 44.05 | +1.33 (+3.11%) | 992,723 |
| 1 Aug 2014 | CNY | 44.66 | 44.66 | 42.72 | 42.72 | 42.72 | -1.72 (-3.87%) | 771,500 |
| 31 Jul 2014 | CNY | 45.5 | 46.97 | 43.9 | 44.44 | 44.44 | -0.07 (-0.16%) | 819,276 |
| 30 Jul 2014 | CNY | 43.85 | 45 | 43.6 | 44.51 | 44.51 | +0.31 (+0.70%) | 662,920 |
| 29 Jul 2014 | CNY | 43.17 | 44.68 | 42.13 | 44.2 | 44.2 | +1.6 (+3.76%) | 891,386 |
| 28 Jul 2014 | CNY | 39.93 | 42.83 | 39.93 | 42.6 | 42.6 | +2.89 (+7.28%) | 1,147,338 |
| 25 Jul 2014 | CNY | 38.48 | 40.2 | 38.1 | 39.71 | 39.71 | +1.23 (+3.20%) | 822,002 |
