| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 11.2964 | 11.3571 | 11.2214 | 11.3429 | 11.3429 | +0.089 (+0.79%) | 10,775,665 |
| 26 Sep 2014 | CNY | 11.1964 | 11.2964 | 11.075 | 11.2536 | 11.2536 | +0.036 (+0.32%) | 9,992,057 |
| 25 Sep 2014 | CNY | 11.2893 | 11.3964 | 11.1893 | 11.2179 | 11.2179 | -0.036 (-0.32%) | 13,244,842 |
| 24 Sep 2014 | CNY | 11.1607 | 11.275 | 11.0893 | 11.2536 | 11.2536 | +0.086 (+0.77%) | 9,819,569 |
| 23 Sep 2014 | CNY | 10.9607 | 11.2321 | 10.9607 | 11.1679 | 11.1679 | +0.232 (+2.12%) | 7,855,615 |
| 22 Sep 2014 | CNY | 11.2321 | 11.2964 | 10.9179 | 10.9357 | 10.9357 | -0.286 (-2.55%) | 10,041,264 |
| 19 Sep 2014 | CNY | 11.2143 | 11.4286 | 11.15 | 11.2214 | 11.2214 | -0.029 (-0.25%) | 9,208,805 |
| 18 Sep 2014 | CNY | 10.9929 | 11.325 | 10.9643 | 11.25 | 11.25 | +0.229 (+2.07%) | 10,338,644 |
| 17 Sep 2014 | CNY | 10.9321 | 11.0214 | 10.8643 | 11.0214 | 11.0214 | +0.086 (+0.78%) | 6,645,674 |
| 16 Sep 2014 | CNY | 11.4429 | 11.4857 | 10.9286 | 10.9357 | 10.9357 | -0.507 (-4.43%) | 17,149,263 |
| 15 Sep 2014 | CNY | 11.3571 | 11.4643 | 11.3 | 11.4429 | 11.4429 | +0.054 (+0.47%) | 10,420,253 |
| 12 Sep 2014 | CNY | 11.3179 | 11.4821 | 11.2536 | 11.3893 | 11.3893 | +0.075 (+0.66%) | 11,115,039 |
| 11 Sep 2014 | CNY | 11.5714 | 11.6036 | 11.3107 | 11.3143 | 11.3143 | -0.214 (-1.86%) | 16,088,282 |
| 10 Sep 2014 | CNY | 11.525 | 11.5857 | 11.4321 | 11.5286 | 11.5286 | -0.05 (-0.43%) | 10,513,608 |
| 9 Sep 2014 | CNY | 11.3321 | 11.6357 | 11.3214 | 11.5786 | 11.5786 | +0.246 (+2.18%) | 19,435,931 |
| 5 Sep 2014 | CNY | 11.2143 | 11.3607 | 11.1893 | 11.3321 | 11.3321 | +0.107 (+0.95%) | 14,792,094 |
| 4 Sep 2014 | CNY | 11.275 | 11.275 | 11.15 | 11.225 | 11.225 | -0.054 (-0.48%) | 12,552,346 |
| 3 Sep 2014 | CNY | 11.3214 | 11.3929 | 11.1464 | 11.2786 | 11.2786 | -0.007 (-0.06%) | 11,615,214 |
| 2 Sep 2014 | CNY | 11.15 | 11.3179 | 11.1321 | 11.2857 | 11.2857 | +0.143 (+1.28%) | 11,976,048 |
| 1 Sep 2014 | CNY | 11.1464 | 11.175 | 11.0071 | 11.1429 | 11.1429 | -0.004 (-0.03%) | 8,591,074 |
| 29 Aug 2014 | CNY | 11.2179 | 11.2214 | 11.0536 | 11.1464 | 11.1464 | -0.075 (-0.67%) | 5,801,798 |
| 28 Aug 2014 | CNY | 11.2107 | 11.2429 | 11.0357 | 11.2214 | 11.2214 | +0.043 (+0.38%) | 5,741,047 |
| 27 Aug 2014 | CNY | 11.2607 | 11.2714 | 11 | 11.1786 | 11.1786 | -0.061 (-0.54%) | 9,350,434 |
| 26 Aug 2014 | CNY | 11.3929 | 11.4607 | 11.125 | 11.2393 | 11.2393 | -0.15 (-1.32%) | 9,585,982 |
| 25 Aug 2014 | CNY | 11.3607 | 11.4643 | 11.1929 | 11.3893 | 11.3893 | +0.054 (+0.47%) | 14,941,838 |
| 22 Aug 2014 | CNY | 11.0393 | 11.3571 | 11 | 11.3357 | 11.3357 | +0.307 (+2.78%) | 16,248,517 |
| 21 Aug 2014 | CNY | 11.1286 | 11.1286 | 10.9464 | 11.0286 | 11.0286 | -0.043 (-0.39%) | 6,868,402 |
| 20 Aug 2014 | CNY | 11.025 | 11.125 | 10.9964 | 11.0714 | 11.0714 | +0.018 (+0.16%) | 7,017,558 |
| 19 Aug 2014 | CNY | 11.0929 | 11.0929 | 10.9821 | 11.0536 | 11.0536 | -0.025 (-0.23%) | 8,075,130 |
| 18 Aug 2014 | CNY | 10.8964 | 11.1036 | 10.8964 | 11.0786 | 11.0786 | +0.186 (+1.70%) | 9,560,597 |
