| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2014 | CNY | 10.51 | 10.66 | 10.39 | 10.55 | 10.55 | +0.04 (+0.38%) | 7,875,501 |
| 14 Aug 2014 | CNY | 10.43 | 10.87 | 10.43 | 10.51 | 10.51 | -0.03 (-0.28%) | 11,488,839 |
| 13 Aug 2014 | CNY | 10.27 | 10.55 | 10.18 | 10.54 | 10.54 | +0.37 (+3.64%) | 13,491,086 |
| 12 Aug 2014 | CNY | 10.23 | 10.28 | 10.12 | 10.17 | 10.17 | -0.07 (-0.68%) | 4,154,677 |
| 11 Aug 2014 | CNY | 10.26 | 10.3 | 10.13 | 10.24 | 10.24 | -0.01 (-0.10%) | 4,660,826 |
| 8 Aug 2014 | CNY | 10.11 | 10.29 | 10.1 | 10.25 | 10.25 | +0.1 (+0.99%) | 5,630,741 |
| 7 Aug 2014 | CNY | 10.17 | 10.2 | 10.05 | 10.15 | 10.15 | -0.04 (-0.39%) | 6,505,988 |
| 6 Aug 2014 | CNY | 9.8 | 10.23 | 9.7 | 10.19 | 10.19 | +0.39 (+3.98%) | 13,165,415 |
| 5 Aug 2014 | CNY | 9.82 | 9.84 | 9.7 | 9.8 | 9.8 | 0.0 (0.0%) | 7,225,777 |
| 4 Aug 2014 | CNY | 9.66 | 9.82 | 9.6 | 9.8 | 9.8 | +0.07 (+0.72%) | 5,847,555 |
| 1 Aug 2014 | CNY | 9.87 | 9.87 | 9.71 | 9.73 | 9.73 | -0.14 (-1.42%) | 8,137,276 |
| 31 Jul 2014 | CNY | 9.78 | 9.91 | 9.76 | 9.87 | 9.87 | +0.04 (+0.41%) | 5,302,437 |
| 30 Jul 2014 | CNY | 9.91 | 9.91 | 9.69 | 9.83 | 9.83 | -0.09 (-0.91%) | 7,995,121 |
| 29 Jul 2014 | CNY | 9.95 | 10.09 | 9.87 | 9.92 | 9.92 | +0.02 (+0.20%) | 7,811,366 |
| 28 Jul 2014 | CNY | 9.7 | 9.91 | 9.66 | 9.9 | 9.9 | +0.22 (+2.27%) | 5,648,531 |
| 25 Jul 2014 | CNY | 9.57 | 9.74 | 9.55 | 9.68 | 9.68 | +0.12 (+1.26%) | 4,705,325 |
| 24 Jul 2014 | CNY | 9.66 | 9.66 | 9.4 | 9.56 | 9.56 | -0.06 (-0.62%) | 4,565,733 |
| 23 Jul 2014 | CNY | 9.7 | 9.88 | 9.5 | 9.62 | 9.62 | 0.0 (0.0%) | 6,798,726 |
| 22 Jul 2014 | CNY | 9.44 | 9.67 | 9.37 | 9.62 | 9.62 | +0.22 (+2.34%) | 5,729,232 |
| 21 Jul 2014 | CNY | 9.94 | 9.98 | 9.37 | 9.4 | 9.4 | -0.52 (-5.24%) | 8,875,129 |
| 18 Jul 2014 | CNY | 9.96 | 10.14 | 9.88 | 9.92 | 9.92 | -0.09 (-0.90%) | 3,711,139 |
| 17 Jul 2014 | CNY | 10 | 10.07 | 9.85 | 10.01 | 10.01 | -0.1 (-0.99%) | 6,682,061 |
| 16 Jul 2014 | CNY | 10.53 | 10.54 | 10.1 | 10.11 | 10.11 | -0.4 (-3.81%) | 7,743,246 |
| 15 Jul 2014 | CNY | 10.18 | 10.52 | 10.17 | 10.51 | 10.51 | +0.35 (+3.44%) | 9,863,572 |
| 14 Jul 2014 | CNY | 10.11 | 10.25 | 10.04 | 10.16 | 10.16 | +0.06 (+0.59%) | 6,295,174 |
| 11 Jul 2014 | CNY | 10.26 | 10.3 | 9.91 | 10.1 | 10.1 | -0.2 (-1.94%) | 12,745,280 |
| 10 Jul 2014 | CNY | 10.53 | 11.09 | 10.22 | 10.3 | 10.3 | -0.25 (-2.37%) | 15,334,981 |
| 9 Jul 2014 | CNY | 10.15 | 10.78 | 10.11 | 10.55 | 10.55 | +0.33 (+3.23%) | 18,629,684 |
| 8 Jul 2014 | CNY | 10 | 10.24 | 9.98 | 10.22 | 10.22 | +0.22 (+2.20%) | 7,913,378 |
| 7 Jul 2014 | CNY | 10 | 10.32 | 9.89 | 10 | 10 | +0.03 (+0.30%) | 12,828,238 |
