| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2014 | CNY | 10.4929 | 10.5714 | 10.3179 | 10.4464 | 10.4464 | -0.046 (-0.44%) | 5,696,429 |
| 18 Sep 2014 | CNY | 10.7071 | 10.7071 | 10.4321 | 10.4929 | 10.4929 | -0.329 (-3.04%) | 9,363,589 |
| 17 Sep 2014 | CNY | 10.1071 | 11.0179 | 9.9214 | 10.8214 | 10.8214 | +0.589 (+5.76%) | 18,943,654 |
| 16 Sep 2014 | CNY | 10.25 | 10.7214 | 9.9643 | 10.2321 | 10.2321 | 0.0 (0.0%) | 11,459,198 |
| 15 Sep 2014 | CNY | 10.2179 | 10.2821 | 10.1286 | 10.2321 | 10.2321 | +0.021 (+0.21%) | 4,844,011 |
| 12 Sep 2014 | CNY | 10.2429 | 10.2429 | 10.0643 | 10.2107 | 10.2107 | -0.036 (-0.35%) | 4,961,289 |
| 11 Sep 2014 | CNY | 10.1071 | 10.4286 | 10.0643 | 10.2464 | 10.2464 | +0.175 (+1.74%) | 9,924,975 |
| 10 Sep 2014 | CNY | 10.0214 | 10.0893 | 9.8893 | 10.0714 | 10.0714 | +0.05 (+0.50%) | 4,438,705 |
| 9 Sep 2014 | CNY | 9.9643 | 10.075 | 9.9464 | 10.0214 | 10.0214 | +0.079 (+0.79%) | 3,934,243 |
| 5 Sep 2014 | CNY | 10.025 | 10.0607 | 9.8964 | 9.9429 | 9.9429 | -0.103 (-1.03%) | 4,051,742 |
| 4 Sep 2014 | CNY | 9.8964 | 10.175 | 9.875 | 10.0464 | 10.0464 | +0.164 (+1.66%) | 5,925,802 |
| 3 Sep 2014 | CNY | 9.8929 | 9.9143 | 9.7857 | 9.8821 | 9.8821 | +0.029 (+0.29%) | 4,155,169 |
| 2 Sep 2014 | CNY | 9.7143 | 9.8536 | 9.7143 | 9.8536 | 9.8536 | +0.164 (+1.70%) | 3,409,375 |
| 1 Sep 2014 | CNY | 9.5786 | 9.6929 | 9.5393 | 9.6893 | 9.6893 | +0.125 (+1.31%) | 1,674,531 |
| 29 Aug 2014 | CNY | 9.4643 | 9.5679 | 9.4643 | 9.5643 | 9.5643 | +0.079 (+0.83%) | 1,716,486 |
| 28 Aug 2014 | CNY | 9.6714 | 9.7321 | 9.4643 | 9.4857 | 9.4857 | -0.186 (-1.92%) | 2,577,626 |
| 27 Aug 2014 | CNY | 9.65 | 9.7321 | 9.6429 | 9.6714 | 9.6714 | +0.004 (+0.04%) | 1,951,205 |
| 26 Aug 2014 | CNY | 10.025 | 10.0393 | 9.6679 | 9.6679 | 9.6679 | -0.425 (-4.21%) | 4,173,344 |
| 25 Aug 2014 | CNY | 10.1929 | 10.275 | 10.0107 | 10.0929 | 10.0929 | +0.025 (+0.25%) | 5,500,000 |
| 22 Aug 2014 | CNY | 9.8714 | 10.125 | 9.8714 | 10.0679 | 10.0679 | +0.154 (+1.55%) | 4,981,538 |
| 21 Aug 2014 | CNY | 10.0357 | 10.0429 | 9.825 | 9.9143 | 9.9143 | -0.121 (-1.21%) | 3,625,885 |
| 20 Aug 2014 | CNY | 9.9107 | 10.1429 | 9.825 | 10.0357 | 10.0357 | +0.132 (+1.33%) | 6,622,117 |
| 19 Aug 2014 | CNY | 9.8714 | 9.925 | 9.7679 | 9.9036 | 9.9036 | +0.118 (+1.20%) | 5,285,411 |
| 18 Aug 2014 | CNY | 9.6964 | 9.7929 | 9.6464 | 9.7857 | 9.7857 | +0.171 (+1.78%) | 3,182,981 |
| 15 Aug 2014 | CNY | 9.5464 | 9.675 | 9.5464 | 9.6143 | 9.6143 | +0.011 (+0.11%) | 2,315,978 |
| 14 Aug 2014 | CNY | 9.7821 | 9.7857 | 9.5893 | 9.6036 | 9.6036 | -0.189 (-1.93%) | 3,250,965 |
| 13 Aug 2014 | CNY | 9.7857 | 9.9429 | 9.7 | 9.7929 | 9.7929 | +0.011 (+0.11%) | 3,331,588 |
| 12 Aug 2014 | CNY | 9.7964 | 9.8036 | 9.7179 | 9.7821 | 9.7821 | -0.018 (-0.18%) | 2,813,762 |
| 11 Aug 2014 | CNY | 9.6786 | 9.8214 | 9.6286 | 9.8 | 9.8 | +0.125 (+1.29%) | 3,619,756 |
| 8 Aug 2014 | CNY | 9.5286 | 9.6929 | 9.5286 | 9.675 | 9.675 | +0.168 (+1.77%) | 2,413,964 |
