| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 10.8 | 10.84 | 10.57 | 10.65 | 10.65 | -0.04 (-0.37%) | 15,192,905 |
| 26 Sep 2014 | CNY | 10.8 | 10.8 | 10.45 | 10.69 | 10.69 | +0.01 (+0.09%) | 16,950,065 |
| 25 Sep 2014 | CNY | 10.52 | 11.06 | 10.4 | 10.68 | 10.68 | +0.23 (+2.20%) | 37,168,710 |
| 24 Sep 2014 | CNY | 9.88 | 10.45 | 9.8 | 10.45 | 10.45 | +0.57 (+5.77%) | 21,218,004 |
| 23 Sep 2014 | CNY | 9.79 | 9.96 | 9.77 | 9.88 | 9.88 | +0.02 (+0.20%) | 11,398,138 |
| 22 Sep 2014 | CNY | 10.23 | 10.23 | 9.77 | 9.86 | 9.86 | -0.39 (-3.80%) | 18,071,902 |
| 19 Sep 2014 | CNY | 10.28 | 10.57 | 10.12 | 10.25 | 10.25 | 0.0 (0.0%) | 17,195,840 |
| 18 Sep 2014 | CNY | 9.98 | 10.35 | 9.83 | 10.25 | 10.25 | +0.24 (+2.40%) | 20,989,430 |
| 17 Sep 2014 | CNY | 9.85 | 10.13 | 9.71 | 10.01 | 10.01 | +0.11 (+1.11%) | 20,750,090 |
| 16 Sep 2014 | CNY | 10.23 | 10.55 | 9.8 | 9.9 | 9.9 | -0.4 (-3.88%) | 31,390,061 |
| 15 Sep 2014 | CNY | 10.1 | 10.39 | 10.03 | 10.3 | 10.3 | +0.21 (+2.08%) | 30,492,754 |
| 12 Sep 2014 | CNY | 10.15 | 10.22 | 9.9 | 10.09 | 10.09 | -0.14 (-1.37%) | 31,795,280 |
| 11 Sep 2014 | CNY | 10.44 | 10.79 | 10.01 | 10.23 | 10.23 | +0.05 (+0.49%) | 63,175,306 |
| 10 Sep 2014 | CNY | 9.19 | 10.18 | 9.1 | 10.18 | 10.18 | +0.93 (+10.05%) | 42,757,606 |
| 9 Sep 2014 | CNY | 8.99 | 9.51 | 8.85 | 9.25 | 9.25 | +0.23 (+2.55%) | 22,361,560 |
| 5 Sep 2014 | CNY | 8.81 | 9.22 | 8.79 | 9.02 | 9.02 | +0.2 (+2.27%) | 25,840,444 |
| 4 Sep 2014 | CNY | 8.73 | 8.82 | 8.63 | 8.82 | 8.82 | +0.1 (+1.15%) | 17,376,454 |
| 3 Sep 2014 | CNY | 8.7 | 8.82 | 8.63 | 8.72 | 8.72 | 0.0 (0.0%) | 16,434,110 |
| 2 Sep 2014 | CNY | 8.71 | 8.85 | 8.61 | 8.72 | 8.72 | +0.02 (+0.23%) | 21,868,400 |
| 1 Sep 2014 | CNY | 8.51 | 8.74 | 8.46 | 8.7 | 8.7 | +0.14 (+1.64%) | 19,370,304 |
| 29 Aug 2014 | CNY | 8.42 | 8.7 | 8.32 | 8.56 | 8.56 | +0.17 (+2.03%) | 22,850,235 |
| 28 Aug 2014 | CNY | 8.38 | 8.46 | 8.26 | 8.39 | 8.39 | -0.06 (-0.71%) | 14,103,504 |
| 27 Aug 2014 | CNY | 7.98 | 8.47 | 7.84 | 8.45 | 8.45 | +0.47 (+5.89%) | 24,642,972 |
| 26 Aug 2014 | CNY | 8.23 | 8.31 | 7.9 | 7.98 | 7.98 | -0.29 (-3.51%) | 10,980,055 |
| 25 Aug 2014 | CNY | 8.46 | 8.47 | 8.25 | 8.27 | 8.27 | -0.19 (-2.25%) | 8,289,636 |
| 22 Aug 2014 | CNY | 8.38 | 8.5 | 8.29 | 8.46 | 8.46 | +0.05 (+0.59%) | 12,240,130 |
| 21 Aug 2014 | CNY | 8.48 | 8.49 | 8.2 | 8.41 | 8.41 | -0.09 (-1.06%) | 14,741,433 |
| 20 Aug 2014 | CNY | 8.4 | 8.64 | 8.34 | 8.5 | 8.5 | +0.16 (+1.92%) | 19,587,733 |
| 19 Aug 2014 | CNY | 8.37 | 8.42 | 8.27 | 8.34 | 8.34 | -0.03 (-0.36%) | 11,832,421 |
| 18 Aug 2014 | CNY | 8.42 | 8.48 | 8.25 | 8.37 | 8.37 | +0.04 (+0.48%) | 14,301,779 |
