| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 13.01 | 13.28 | 12.82 | 13.01 | 13.01 | +0.05 (+0.39%) | 12,301,704 |
| 26 Sep 2014 | CNY | 13.24 | 13.24 | 12.72 | 12.96 | 12.96 | -0.36 (-2.70%) | 13,790,824 |
| 25 Sep 2014 | CNY | 13.59 | 13.66 | 13.24 | 13.32 | 13.32 | -0.14 (-1.04%) | 11,102,503 |
| 24 Sep 2014 | CNY | 13.24 | 13.85 | 13.19 | 13.46 | 13.46 | +0.27 (+2.05%) | 18,157,768 |
| 23 Sep 2014 | CNY | 13.21 | 13.33 | 13 | 13.19 | 13.19 | +0.19 (+1.46%) | 11,343,291 |
| 22 Sep 2014 | CNY | 13.36 | 13.6 | 12.96 | 13 | 13 | -0.35 (-2.62%) | 15,999,248 |
| 19 Sep 2014 | CNY | 12.85 | 13.68 | 12.66 | 13.35 | 13.35 | +0.54 (+4.22%) | 17,438,772 |
| 18 Sep 2014 | CNY | 12.47 | 12.96 | 12.31 | 12.81 | 12.81 | +0.15 (+1.18%) | 12,686,253 |
| 17 Sep 2014 | CNY | 12.46 | 12.89 | 11.88 | 12.66 | 12.66 | -0.03 (-0.24%) | 22,352,835 |
| 16 Sep 2014 | CNY | 13.03 | 13.8 | 12.41 | 12.69 | 12.69 | -0.25 (-1.93%) | 31,298,241 |
| 15 Sep 2014 | CNY | 12.3 | 13 | 12.28 | 12.94 | 12.94 | +0.69 (+5.63%) | 23,913,804 |
| 12 Sep 2014 | CNY | 12.15 | 12.33 | 12.05 | 12.25 | 12.25 | 0.0 (0.0%) | 10,410,500 |
| 11 Sep 2014 | CNY | 11.68 | 12.82 | 11.68 | 12.25 | 12.25 | +0.43 (+3.64%) | 31,570,964 |
| 10 Sep 2014 | CNY | 11.26 | 11.97 | 11 | 11.82 | 11.82 | +0.56 (+4.97%) | 21,530,056 |
| 9 Sep 2014 | CNY | 11.33 | 11.4 | 11.09 | 11.26 | 11.26 | -0.05 (-0.44%) | 9,636,449 |
| 5 Sep 2014 | CNY | 11.11 | 11.35 | 11.07 | 11.31 | 11.31 | +0.14 (+1.25%) | 12,766,246 |
| 4 Sep 2014 | CNY | 11.19 | 11.34 | 11.03 | 11.17 | 11.17 | -0.02 (-0.18%) | 11,289,864 |
| 3 Sep 2014 | CNY | 10.92 | 11.25 | 10.9 | 11.19 | 11.19 | +0.16 (+1.45%) | 19,315,667 |
| 2 Sep 2014 | CNY | 11.14 | 11.36 | 10.86 | 11.03 | 11.03 | +0.02 (+0.18%) | 14,646,355 |
| 1 Sep 2014 | CNY | 10.36 | 11.04 | 10.26 | 11.01 | 11.01 | +0.75 (+7.31%) | 12,072,874 |
| 29 Aug 2014 | CNY | 10.2 | 10.26 | 10.12 | 10.26 | 10.26 | +0.13 (+1.28%) | 2,510,250 |
| 28 Aug 2014 | CNY | 10.49 | 10.58 | 10.08 | 10.13 | 10.13 | -0.38 (-3.62%) | 8,018,791 |
| 27 Aug 2014 | CNY | 10.44 | 10.51 | 10.3 | 10.51 | 10.51 | +0.11 (+1.06%) | 4,750,289 |
| 26 Aug 2014 | CNY | 10.6 | 10.65 | 10.26 | 10.4 | 10.4 | -0.17 (-1.61%) | 4,846,629 |
| 25 Aug 2014 | CNY | 10.82 | 10.82 | 10.4 | 10.57 | 10.57 | -0.24 (-2.22%) | 5,958,503 |
| 22 Aug 2014 | CNY | 10.69 | 10.93 | 10.61 | 10.81 | 10.81 | +0.01 (+0.09%) | 5,387,789 |
| 21 Aug 2014 | CNY | 10.91 | 10.91 | 10.51 | 10.8 | 10.8 | -0.18 (-1.64%) | 11,914,832 |
| 20 Aug 2014 | CNY | 10.86 | 11.08 | 10.68 | 10.98 | 10.98 | +0.12 (+1.10%) | 8,855,245 |
| 19 Aug 2014 | CNY | 10.77 | 11 | 10.66 | 10.86 | 10.86 | +0.09 (+0.84%) | 11,645,415 |
| 18 Aug 2014 | CNY | 10.54 | 10.8 | 10.5 | 10.77 | 10.77 | +0.22 (+2.09%) | 8,968,376 |
