| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2014 | CNY | 15.4292 | 15.5569 | 14.924 | 15.2127 | 15.2127 | -0.228 (-1.47%) | 7,130,777 |
| 10 Oct 2014 | CNY | 15.5403 | 15.5458 | 15.0462 | 15.4403 | 15.4403 | -0.178 (-1.14%) | 12,305,694 |
| 9 Oct 2014 | CNY | 15.3071 | 15.8623 | 15.2016 | 15.618 | 15.618 | +0.322 (+2.11%) | 13,338,578 |
| 8 Oct 2014 | CNY | 15.0684 | 15.3682 | 14.8074 | 15.296 | 15.296 | +0.239 (+1.59%) | 11,295,857 |
| 30 Sep 2014 | CNY | 15.1683 | 15.3238 | 14.9351 | 15.0573 | 15.0573 | -0.105 (-0.70%) | 9,715,673 |
| 29 Sep 2014 | CNY | 14.4743 | 15.3959 | 14.391 | 15.1627 | 15.1627 | +0.705 (+4.88%) | 17,354,869 |
| 26 Sep 2014 | CNY | 14.2522 | 14.5465 | 14.0634 | 14.4576 | 14.4576 | +0.222 (+1.56%) | 9,282,263 |
| 25 Sep 2014 | CNY | 14.0856 | 14.5132 | 14.019 | 14.2355 | 14.2355 | +0.133 (+0.94%) | 14,983,411 |
| 24 Sep 2014 | CNY | 13.8802 | 14.2022 | 13.8247 | 14.1023 | 14.1023 | +0.117 (+0.83%) | 11,671,244 |
| 23 Sep 2014 | CNY | 14.1301 | 14.1967 | 13.6748 | 13.9857 | 13.9857 | -0.15 (-1.06%) | 17,469,783 |
| 22 Sep 2014 | CNY | 14.9351 | 14.9351 | 14.0579 | 14.1356 | 14.1356 | -0.905 (-6.02%) | 17,107,088 |
| 19 Sep 2014 | CNY | 14.8518 | 15.0684 | 14.7685 | 15.0406 | 15.0406 | +0.15 (+1.01%) | 15,618,308 |
| 18 Sep 2014 | CNY | 14.6297 | 15.1794 | 14.4354 | 14.8907 | 14.8907 | +0.105 (+0.71%) | 19,412,985 |
| 17 Sep 2014 | CNY | 15.5458 | 15.5458 | 14.341 | 14.7852 | 14.7852 | -1.144 (-7.18%) | 33,135,330 |
| 16 Sep 2014 | CNY | 15.9289 | 15.9289 | 15.8179 | 15.9289 | 15.9289 | +1.404 (+9.66%) | 44,411,000 |
| 11 Jun 2014 | CNY | 14.1877 | 14.602 | 13.9742 | 14.5251 | 14.5251 | +0.231 (+1.61%) | 3,480,292 |
| 10 Jun 2014 | CNY | 14.2817 | 14.3073 | 13.7863 | 14.2945 | 14.2945 | +0.115 (+0.81%) | 4,264,116 |
| 9 Jun 2014 | CNY | 14.1706 | 14.4568 | 13.9656 | 14.1792 | 14.1792 | +0.009 (+0.06%) | 2,283,128 |
| 6 Jun 2014 | CNY | 14.0852 | 14.2859 | 13.846 | 14.1706 | 14.1706 | +0.085 (+0.61%) | 3,568,242 |
| 5 Jun 2014 | CNY | 14.2603 | 14.4183 | 13.7521 | 14.0852 | 14.0852 | +0.034 (+0.24%) | 2,989,217 |
| 4 Jun 2014 | CNY | 14.2817 | 14.303 | 13.7008 | 14.051 | 14.051 | -0.231 (-1.62%) | 3,585,185 |
| 3 Jun 2014 | CNY | 14.6404 | 14.6575 | 14.2646 | 14.2817 | 14.2817 | -0.316 (-2.16%) | 1,429,908 |
| 30 May 2014 | CNY | 14.6063 | 14.8497 | 14.1963 | 14.5977 | 14.5977 | -0.073 (-0.49%) | 2,959,595 |
| 29 May 2014 | CNY | 14.6063 | 15.2682 | 14.397 | 14.6703 | 14.6703 | +0.034 (+0.23%) | 5,475,488 |
| 28 May 2014 | CNY | 13.9998 | 14.6917 | 13.7777 | 14.6361 | 14.6361 | +0.542 (+3.85%) | 8,397,199 |
| 27 May 2014 | CNY | 14.1706 | 14.9052 | 13.9229 | 14.0938 | 14.0938 | +0.53 (+3.90%) | 11,788,715 |
| 23 May 2014 | CNY | 13.6667 | 13.7222 | 13.2481 | 13.5642 | 13.5642 | -0.064 (-0.47%) | 6,347,403 |
| 22 May 2014 | CNY | 12.6459 | 13.782 | 12.5178 | 13.6282 | 13.6282 | +1.098 (+8.76%) | 10,111,727 |
| 21 May 2014 | CNY | 12.394 | 12.7271 | 12.2231 | 12.5306 | 12.5306 | +0.137 (+1.10%) | 3,762,186 |
| 20 May 2014 | CNY | 12.2616 | 12.7613 | 12.2616 | 12.394 | 12.394 | +0.158 (+1.29%) | 3,457,180 |
