| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2014 | CNY | 16.82 | 17.06 | 16.44 | 17.06 | 17.06 | +0.41 (+2.46%) | 5,674,446 |
| 25 Sep 2014 | CNY | 17.17 | 17.84 | 16.48 | 16.65 | 16.65 | -0.35 (-2.06%) | 8,295,726 |
| 24 Sep 2014 | CNY | 15.87 | 17.18 | 15.79 | 17 | 17 | +1.06 (+6.65%) | 13,807,894 |
| 23 Sep 2014 | CNY | 15.55 | 16.47 | 15.55 | 15.94 | 15.94 | -0.05 (-0.31%) | 9,980,862 |
| 22 Sep 2014 | CNY | 15.8 | 15.99 | 15.31 | 15.99 | 15.99 | +0.1 (+0.63%) | 8,653,131 |
| 19 Sep 2014 | CNY | 15.1 | 15.95 | 15.07 | 15.89 | 15.89 | +0.8 (+5.30%) | 16,457,842 |
| 18 Sep 2014 | CNY | 14.46 | 15.28 | 14.33 | 15.09 | 15.09 | +0.69 (+4.79%) | 14,340,289 |
| 17 Sep 2014 | CNY | 14.71 | 14.9 | 13.91 | 14.4 | 14.4 | -0.27 (-1.84%) | 13,424,988 |
| 16 Sep 2014 | CNY | 15.44 | 15.49 | 14.6 | 14.67 | 14.67 | -0.68 (-4.43%) | 11,549,022 |
| 15 Sep 2014 | CNY | 15.58 | 15.95 | 15.3 | 15.35 | 15.35 | -0.2 (-1.29%) | 8,281,431 |
| 12 Sep 2014 | CNY | 15.44 | 15.7 | 15.16 | 15.55 | 15.55 | +0.1 (+0.65%) | 6,662,601 |
| 11 Sep 2014 | CNY | 15.45 | 15.78 | 15.05 | 15.45 | 15.45 | +0.01 (+0.06%) | 10,870,635 |
| 10 Sep 2014 | CNY | 15.7 | 15.84 | 15.16 | 15.44 | 15.44 | -0.21 (-1.34%) | 13,772,771 |
| 9 Sep 2014 | CNY | 15.02 | 16.16 | 14.98 | 15.65 | 15.65 | +0.63 (+4.19%) | 25,173,150 |
| 5 Sep 2014 | CNY | 13.65 | 15.02 | 13.41 | 15.02 | 15.02 | +1.37 (+10.04%) | 23,543,854 |
| 4 Sep 2014 | CNY | 13.37 | 13.89 | 13.24 | 13.65 | 13.65 | +0.49 (+3.72%) | 12,028,859 |
| 3 Sep 2014 | CNY | 13.39 | 13.8 | 13.03 | 13.16 | 13.16 | -0.22 (-1.64%) | 16,775,321 |
| 2 Sep 2014 | CNY | 12.3 | 13.44 | 12.14 | 13.38 | 13.38 | +1.16 (+9.49%) | 18,621,982 |
| 1 Sep 2014 | CNY | 11.96 | 12.28 | 11.8 | 12.22 | 12.22 | +0.57 (+4.89%) | 14,707,537 |
| 29 Aug 2014 | CNY | 11.16 | 11.9 | 11.16 | 11.65 | 11.65 | +0.41 (+3.65%) | 11,078,344 |
| 28 Aug 2014 | CNY | 11.05 | 11.32 | 11.01 | 11.24 | 11.24 | +0.21 (+1.90%) | 11,898,116 |
| 27 Aug 2014 | CNY | 11 | 11.25 | 10.91 | 11.03 | 11.03 | +0.01 (+0.09%) | 5,993,680 |
| 26 Aug 2014 | CNY | 11.49 | 11.5 | 10.82 | 11.02 | 11.02 | -0.58 (-5.00%) | 10,578,104 |
| 25 Aug 2014 | CNY | 11.65 | 11.91 | 11.45 | 11.6 | 11.6 | 0.0 (0.0%) | 9,189,397 |
| 22 Aug 2014 | CNY | 11.39 | 11.72 | 11.32 | 11.6 | 11.6 | +0.31 (+2.75%) | 10,104,184 |
| 21 Aug 2014 | CNY | 11.3 | 11.62 | 11.13 | 11.29 | 11.29 | -0.04 (-0.35%) | 5,982,543 |
| 20 Aug 2014 | CNY | 11.33 | 11.52 | 11.08 | 11.33 | 11.33 | +0.05 (+0.44%) | 8,636,963 |
| 19 Aug 2014 | CNY | 11.38 | 11.8 | 11.12 | 11.28 | 11.28 | -0.13 (-1.14%) | 12,440,851 |
| 18 Aug 2014 | CNY | 10.89 | 11.43 | 10.87 | 11.41 | 11.41 | +0.55 (+5.06%) | 12,841,305 |
| 15 Aug 2014 | CNY | 10.62 | 10.94 | 10.41 | 10.86 | 10.86 | +0.15 (+1.40%) | 9,427,158 |
