| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2014 | CNY | 21.605 | 21.835 | 21.3 | 21.665 | 21.665 | +0.06 (+0.28%) | 2,593,486 |
| 14 Oct 2014 | CNY | 21.335 | 21.78 | 21.22 | 21.605 | 21.605 | +0.13 (+0.61%) | 3,512,182 |
| 13 Oct 2014 | CNY | 21.53 | 21.595 | 21.175 | 21.475 | 21.475 | -0.205 (-0.95%) | 3,604,606 |
| 10 Oct 2014 | CNY | 21.75 | 22.05 | 21.25 | 21.68 | 21.68 | -0.015 (-0.07%) | 3,758,278 |
| 9 Oct 2014 | CNY | 22.56 | 22.71 | 21.5 | 21.695 | 21.695 | -0.805 (-3.58%) | 6,821,512 |
| 8 Oct 2014 | CNY | 21.75 | 22.5 | 21.225 | 22.5 | 22.5 | +0.775 (+3.57%) | 8,260,690 |
| 30 Sep 2014 | CNY | 21.62 | 22.135 | 21.5 | 21.725 | 21.725 | +0.09 (+0.42%) | 6,481,352 |
| 29 Sep 2014 | CNY | 21.8 | 22.3 | 21.425 | 21.635 | 21.635 | -0.45 (-2.04%) | 9,626,090 |
| 26 Sep 2014 | CNY | 21.7 | 22.59 | 21.5 | 22.085 | 22.085 | -0.065 (-0.29%) | 8,022,210 |
| 25 Sep 2014 | CNY | 23.42 | 23.455 | 21.83 | 22.15 | 22.15 | -1.495 (-6.32%) | 15,980,556 |
| 24 Sep 2014 | CNY | 22.5 | 24.245 | 22.025 | 23.645 | 23.645 | +1.175 (+5.23%) | 9,143,730 |
| 23 Sep 2014 | CNY | 20.5 | 22.47 | 19.84 | 22.47 | 22.47 | +2.045 (+10.01%) | 9,579,210 |
| 22 Sep 2014 | CNY | 20.815 | 21.365 | 20 | 20.425 | 20.425 | +11.71 (+134.36%) | 10,068,266 |
| 22 Sep 2014 |
|
|||||||
| 19 Sep 2014 | CNY | 20.3333 | 21.7375 | 20.1792 | 20.9167 | 20.9167 | +1.154 (+5.84%) | 12,868,548 |
| 18 Sep 2014 | CNY | 18.0667 | 19.7625 | 18.0667 | 19.7625 | 19.7625 | +1.796 (+10.00%) | 7,173,883 |
| 17 Sep 2014 | CNY | 17.9 | 18.45 | 17.8333 | 17.9667 | 17.9667 | -0.117 (-0.64%) | 5,796,859 |
| 16 Sep 2014 | CNY | 18.3333 | 18.9083 | 17.9583 | 18.0833 | 18.0833 | -0.246 (-1.34%) | 8,080,118 |
| 15 Sep 2014 | CNY | 17.4292 | 18.5583 | 17.3125 | 18.3292 | 18.3292 | +0.904 (+5.19%) | 10,597,044 |
| 12 Sep 2014 | CNY | 16.675 | 17.625 | 16.675 | 17.425 | 17.425 | +0.75 (+4.50%) | 4,399,332 |
| 11 Sep 2014 | CNY | 16.7708 | 17.0833 | 16.5833 | 16.675 | 16.675 | -0.087 (-0.52%) | 3,725,565 |
| 10 Sep 2014 | CNY | 17.225 | 17.4667 | 16.6667 | 16.7625 | 16.7625 | -0.379 (-2.21%) | 4,356,196 |
| 9 Sep 2014 | CNY | 17.3292 | 17.8 | 17.0417 | 17.1417 | 17.1417 | -0.188 (-1.08%) | 2,684,227 |
| 5 Sep 2014 | CNY | 17.475 | 17.6208 | 17.0917 | 17.3292 | 17.3292 | -0.338 (-1.91%) | 3,603,624 |
| 4 Sep 2014 | CNY | 16.4042 | 18.0083 | 16.2083 | 17.6667 | 17.6667 | +1.271 (+7.75%) | 8,759,632 |
| 3 Sep 2014 | CNY | 16.25 | 16.7167 | 16 | 16.3958 | 16.3958 | +0.15 (+0.92%) | 4,726,600 |
| 2 Sep 2014 | CNY | 15.9667 | 16.4667 | 15.9167 | 16.2458 | 16.2458 | +0.2 (+1.25%) | 5,295,784 |
| 1 Sep 2014 | CNY | 15.6042 | 16.1458 | 15.5333 | 16.0458 | 16.0458 | +0.4 (+2.56%) | 3,327,372 |
| 29 Aug 2014 | CNY | 15.1042 | 15.9 | 15.0458 | 15.6458 | 15.6458 | +0.542 (+3.59%) | 3,448,862 |
| 28 Aug 2014 | CNY | 15.4667 | 15.5625 | 15.0042 | 15.1042 | 15.1042 | -0.487 (-3.13%) | 2,903,851 |
| 27 Aug 2014 | CNY | 15.5708 | 15.8833 | 15.4917 | 15.5917 | 15.5917 | +0.05 (+0.32%) | 1,998,573 |
