| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2014 | CNY | 19.18 | 19.5733 | 19.0867 | 19.5067 | 19.5067 | +0.433 (+2.27%) | 2,131,252 |
| 1 Sep 2014 | CNY | 18.72 | 19.08 | 18.72 | 19.0733 | 19.0733 | +0.36 (+1.92%) | 909,513 |
| 29 Aug 2014 | CNY | 18.5267 | 18.7867 | 18.5 | 18.7133 | 18.7133 | +0.16 (+0.86%) | 746,992 |
| 28 Aug 2014 | CNY | 18.9133 | 19.0933 | 18.52 | 18.5533 | 18.5533 | -0.36 (-1.90%) | 1,406,016 |
| 27 Aug 2014 | CNY | 18.7933 | 19.1267 | 18.7867 | 18.9133 | 18.9133 | +0.14 (+0.75%) | 1,051,080 |
| 26 Aug 2014 | CNY | 19.8333 | 19.8333 | 18.7333 | 18.7733 | 18.7733 | -1.06 (-5.34%) | 2,634,985 |
| 25 Aug 2014 | CNY | 20.2067 | 20.26 | 19.74 | 19.8333 | 19.8333 | -0.32 (-1.59%) | 2,141,613 |
| 22 Aug 2014 | CNY | 20.1 | 20.3667 | 19.9333 | 20.1533 | 20.1533 | +0.18 (+0.90%) | 2,893,291 |
| 21 Aug 2014 | CNY | 20.0467 | 20.26 | 19.8933 | 19.9733 | 19.9733 | -0.127 (-0.63%) | 2,437,380 |
| 20 Aug 2014 | CNY | 20.2667 | 20.5933 | 19.9133 | 20.1 | 20.1 | -0.247 (-1.21%) | 4,389,538 |
| 19 Aug 2014 | CNY | 19.78 | 20.66 | 19.7 | 20.3467 | 20.3467 | +0.627 (+3.18%) | 5,254,023 |
| 18 Aug 2014 | CNY | 19.2 | 19.7333 | 19.2 | 19.72 | 19.72 | +0.393 (+2.04%) | 2,124,459 |
| 15 Aug 2014 | CNY | 19.4 | 19.4133 | 19.0067 | 19.3267 | 19.3267 | -0.087 (-0.45%) | 1,642,971 |
| 14 Aug 2014 | CNY | 19.6667 | 19.78 | 19.3733 | 19.4133 | 19.4133 | -0.44 (-2.22%) | 2,363,377 |
| 13 Aug 2014 | CNY | 19.22 | 20.5 | 19.22 | 19.8533 | 19.8533 | +0.633 (+3.30%) | 4,549,530 |
| 12 Aug 2014 | CNY | 19.32 | 19.3733 | 19.1333 | 19.22 | 19.22 | -0.133 (-0.69%) | 1,678,867 |
| 11 Aug 2014 | CNY | 18.98 | 19.4 | 18.9 | 19.3533 | 19.3533 | +0.373 (+1.97%) | 2,219,502 |
| 8 Aug 2014 | CNY | 18.84 | 19.0933 | 18.68 | 18.98 | 18.98 | +0.14 (+0.74%) | 1,565,139 |
| 7 Aug 2014 | CNY | 19.2533 | 19.4333 | 18.7667 | 18.84 | 18.84 | -0.52 (-2.69%) | 2,685,684 |
| 6 Aug 2014 | CNY | 19.54 | 19.56 | 19.28 | 19.36 | 19.36 | -0.18 (-0.92%) | 1,583,478 |
| 5 Aug 2014 | CNY | 19.34 | 19.54 | 19.0467 | 19.54 | 19.54 | +0.253 (+1.31%) | 2,592,877 |
| 4 Aug 2014 | CNY | 19.2 | 19.3267 | 18.9 | 19.2867 | 19.2867 | +0.073 (+0.38%) | 3,229,026 |
| 1 Aug 2014 | CNY | 19.78 | 19.9 | 19.1067 | 19.2133 | 19.2133 | -0.567 (-2.87%) | 3,009,157 |
| 31 Jul 2014 | CNY | 19.7 | 20.1933 | 19.6333 | 19.78 | 19.78 | -0.06 (-0.30%) | 2,951,293 |
| 30 Jul 2014 | CNY | 20.1333 | 20.1333 | 19.4733 | 19.84 | 19.84 | -0.3 (-1.49%) | 3,946,105 |
| 29 Jul 2014 | CNY | 20 | 20.7333 | 19.6667 | 20.14 | 20.14 | +0.32 (+1.61%) | 7,044,195 |
| 28 Jul 2014 | CNY | 18.0533 | 19.82 | 18.0533 | 19.82 | 19.82 | +1.8 (+9.99%) | 7,276,227 |
| 25 Jul 2014 | CNY | 17.8667 | 18.1 | 17.6733 | 18.02 | 18.02 | +0.14 (+0.78%) | 1,937,370 |
| 24 Jul 2014 | CNY | 17.9133 | 18.1133 | 17.1333 | 17.88 | 17.88 | +0.013 (+0.07%) | 3,269,830 |
| 23 Jul 2014 | CNY | 18.9133 | 18.9133 | 17.82 | 17.8667 | 17.8667 | -0.993 (-5.27%) | 3,416,095 |
