| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 17.9867 | 18.32 | 17.9467 | 18.2333 | 18.2333 | +0.313 (+1.75%) | 10,386,363 |
| 26 Sep 2014 | CNY | 18.4333 | 18.4333 | 17.8 | 17.92 | 17.92 | -0.513 (-2.78%) | 18,644,481 |
| 25 Sep 2014 | CNY | 18.9667 | 19.0333 | 18.3333 | 18.4333 | 18.4333 | -0.52 (-2.74%) | 18,190,146 |
| 24 Sep 2014 | CNY | 19.0267 | 19.0333 | 18.76 | 18.9533 | 18.9533 | -0.067 (-0.35%) | 9,519,577 |
| 23 Sep 2014 | CNY | 18.7933 | 19.0667 | 18.74 | 19.02 | 19.02 | +0.133 (+0.71%) | 10,770,354 |
| 22 Sep 2014 | CNY | 18.5467 | 19.0667 | 18.5333 | 18.8867 | 18.8867 | +0.367 (+1.98%) | 12,785,374 |
| 19 Sep 2014 | CNY | 18.3533 | 18.5667 | 18.18 | 18.52 | 18.52 | +0.213 (+1.17%) | 5,114,202 |
| 18 Sep 2014 | CNY | 18.3467 | 18.5333 | 18.2267 | 18.3067 | 18.3067 | -0.067 (-0.36%) | 5,176,180 |
| 17 Sep 2014 | CNY | 18.2533 | 18.5 | 18.0667 | 18.3733 | 18.3733 | +0.113 (+0.62%) | 6,382,993 |
| 16 Sep 2014 | CNY | 18.8133 | 18.9 | 18.2533 | 18.26 | 18.26 | -0.507 (-2.70%) | 9,291,739 |
| 15 Sep 2014 | CNY | 19.14 | 19.18 | 18.36 | 18.7667 | 18.7667 | -0.42 (-2.19%) | 15,220,636 |
| 12 Sep 2014 | CNY | 19.4 | 19.4933 | 19 | 19.1867 | 19.1867 | -0.12 (-0.62%) | 9,311,425 |
| 11 Sep 2014 | CNY | 18.6733 | 19.4467 | 18.6733 | 19.3067 | 19.3067 | +0.707 (+3.80%) | 19,903,905 |
| 10 Sep 2014 | CNY | 18.32 | 18.6 | 18.2533 | 18.6 | 18.6 | +0.273 (+1.49%) | 7,199,167 |
| 9 Sep 2014 | CNY | 18.56 | 18.6667 | 18.2867 | 18.3267 | 18.3267 | -0.18 (-0.97%) | 7,639,281 |
| 5 Sep 2014 | CNY | 18.8067 | 18.8533 | 18.4133 | 18.5067 | 18.5067 | -0.213 (-1.14%) | 7,650,256 |
| 4 Sep 2014 | CNY | 18.6333 | 18.8667 | 18.5467 | 18.72 | 18.72 | +0.147 (+0.79%) | 8,622,720 |
| 3 Sep 2014 | CNY | 18.48 | 18.7333 | 18.4133 | 18.5733 | 18.5733 | +0.1 (+0.54%) | 7,106,010 |
| 2 Sep 2014 | CNY | 18.5867 | 18.6333 | 18.2667 | 18.4733 | 18.4733 | +0.007 (+0.04%) | 8,428,503 |
| 1 Sep 2014 | CNY | 17.8533 | 18.5267 | 17.78 | 18.4667 | 18.4667 | +0.707 (+3.98%) | 7,959,465 |
| 29 Aug 2014 | CNY | 17.7 | 17.82 | 17.3867 | 17.76 | 17.76 | +0.173 (+0.99%) | 4,022,260 |
| 28 Aug 2014 | CNY | 17.88 | 17.9733 | 17.52 | 17.5867 | 17.5867 | -0.293 (-1.64%) | 3,656,296 |
| 27 Aug 2014 | CNY | 17.8133 | 17.9533 | 17.5733 | 17.88 | 17.88 | +0.387 (+2.21%) | 4,990,864 |
| 26 Aug 2014 | CNY | 17.9867 | 18.0667 | 17.4733 | 17.4933 | 17.4933 | -0.493 (-2.74%) | 6,190,203 |
| 25 Aug 2014 | CNY | 18.48 | 18.5867 | 17.8 | 17.9867 | 17.9867 | -0.48 (-2.60%) | 7,900,470 |
| 22 Aug 2014 | CNY | 18.5 | 18.5667 | 18.2667 | 18.4667 | 18.4667 | -0.02 (-0.11%) | 4,730,286 |
| 21 Aug 2014 | CNY | 18.6533 | 18.8267 | 18.14 | 18.4867 | 18.4867 | +0.153 (+0.84%) | 7,407,805 |
| 20 Aug 2014 | CNY | 18.78 | 18.8333 | 18.2333 | 18.3333 | 18.3333 | -0.453 (-2.41%) | 7,260,604 |
| 19 Aug 2014 | CNY | 18.8733 | 19.12 | 18.5533 | 18.7867 | 18.7867 | -0.087 (-0.46%) | 6,109,905 |
| 18 Aug 2014 | CNY | 18.3467 | 18.92 | 18.3467 | 18.8733 | 18.8733 | +0.553 (+3.02%) | 7,642,368 |
