| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2014 | CNY | 23.4 | 23.5267 | 22.1 | 22.16 | 22.16 | -1.467 (-6.21%) | 8,646,574 |
| 21 Oct 2014 | CNY | 23.9267 | 24.5067 | 23.3333 | 23.6267 | 23.6267 | +0.367 (+1.58%) | 10,464,102 |
| 20 Oct 2014 | CNY | 22 | 24.4 | 21.8533 | 23.26 | 23.26 | +1.007 (+4.52%) | 12,261,346 |
| 17 Oct 2014 | CNY | 21.0667 | 22.64 | 20.74 | 22.2533 | 22.2533 | +1 (+4.71%) | 9,754,822 |
| 16 Oct 2014 | CNY | 21.4667 | 21.7733 | 21.1733 | 21.2533 | 21.2533 | -0.213 (-0.99%) | 4,483,989 |
| 15 Oct 2014 | CNY | 21.4667 | 21.5733 | 21.12 | 21.4667 | 21.4667 | +0.2 (+0.94%) | 4,001,262 |
| 14 Oct 2014 | CNY | 20.6667 | 21.2933 | 20.44 | 21.2667 | 21.2667 | +0.527 (+2.54%) | 3,371,734 |
| 13 Oct 2014 | CNY | 20.9867 | 20.9867 | 20.34 | 20.74 | 20.74 | -0.307 (-1.46%) | 2,498,503 |
| 10 Oct 2014 | CNY | 21.5 | 21.6 | 21 | 21.0467 | 21.0467 | -0.64 (-2.95%) | 3,418,224 |
| 9 Oct 2014 | CNY | 21.1733 | 21.7733 | 21.1667 | 21.6867 | 21.6867 | +0.56 (+2.65%) | 5,398,704 |
| 8 Oct 2014 | CNY | 20.9667 | 21.1933 | 20.9667 | 21.1267 | 21.1267 | +0.16 (+0.76%) | 2,221,045 |
| 30 Sep 2014 | CNY | 21.2533 | 21.3667 | 20.94 | 20.9667 | 20.9667 | -0.287 (-1.35%) | 2,718,637 |
| 29 Sep 2014 | CNY | 20.8867 | 21.2533 | 20.8867 | 21.2533 | 21.2533 | +0.38 (+1.82%) | 3,188,581 |
| 26 Sep 2014 | CNY | 20.6667 | 21.0733 | 20.4867 | 20.8733 | 20.8733 | +0.093 (+0.45%) | 2,799,235 |
| 25 Sep 2014 | CNY | 21.18 | 21.58 | 20.62 | 20.78 | 20.78 | -0.493 (-2.32%) | 4,817,589 |
| 24 Sep 2014 | CNY | 20.9933 | 21.3 | 20.5933 | 21.2733 | 21.2733 | +0.187 (+0.88%) | 4,335,709 |
| 23 Sep 2014 | CNY | 21.1067 | 21.32 | 20.9267 | 21.0867 | 21.0867 | +0.087 (+0.41%) | 4,229,379 |
| 22 Sep 2014 | CNY | 21.7 | 21.7 | 20.9133 | 21 | 21 | -0.907 (-4.14%) | 5,459,622 |
| 19 Sep 2014 | CNY | 21.72 | 22.2267 | 21.5333 | 21.9067 | 21.9067 | -0.127 (-0.57%) | 6,193,942 |
| 18 Sep 2014 | CNY | 23 | 23 | 21.8667 | 22.0333 | 22.0333 | -0.627 (-2.77%) | 9,917,200 |
| 17 Sep 2014 | CNY | 20.34 | 22.66 | 20.34 | 22.66 | 22.66 | +2.06 (+10%) | 15,212,332 |
| 16 Sep 2014 | CNY | 19.8 | 21.6667 | 19.7133 | 20.6 | 20.6 | +0.867 (+4.39%) | 8,437,953 |
| 15 Sep 2014 | CNY | 19.5733 | 19.8333 | 19.5733 | 19.7333 | 19.7333 | +0.067 (+0.34%) | 1,723,591 |
| 12 Sep 2014 | CNY | 19.9 | 19.9 | 19.5 | 19.6667 | 19.6667 | -0.233 (-1.17%) | 1,950,123 |
| 11 Sep 2014 | CNY | 19.9667 | 20.1 | 19.74 | 19.9 | 19.9 | -0.007 (-0.03%) | 2,662,911 |
| 10 Sep 2014 | CNY | 19.7933 | 19.9067 | 19.5467 | 19.9067 | 19.9067 | +0.12 (+0.61%) | 2,015,404 |
| 9 Sep 2014 | CNY | 19.8 | 19.8933 | 19.6 | 19.7867 | 19.7867 | +0.033 (+0.17%) | 1,547,967 |
| 5 Sep 2014 | CNY | 19.9133 | 19.9133 | 19.6733 | 19.7533 | 19.7533 | -0.187 (-0.94%) | 2,180,989 |
| 4 Sep 2014 | CNY | 19.56 | 20.18 | 19.48 | 19.94 | 19.94 | +0.333 (+1.70%) | 3,251,392 |
| 3 Sep 2014 | CNY | 19.6533 | 19.6533 | 19.4067 | 19.6067 | 19.6067 | +0.1 (+0.51%) | 2,052,600 |
