| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2014 | CNY | 28.66 | 28.84 | 28.05 | 28.36 | 28.36 | -0.24 (-0.84%) | 6,455,345 |
| 14 Oct 2014 | CNY | 28.7 | 29.16 | 28.51 | 28.6 | 28.6 | -0.07 (-0.24%) | 6,438,287 |
| 13 Oct 2014 | CNY | 28.98 | 28.98 | 28.45 | 28.67 | 28.67 | -0.48 (-1.65%) | 6,015,292 |
| 10 Oct 2014 | CNY | 29.11 | 29.58 | 28.75 | 29.15 | 29.15 | -0.12 (-0.41%) | 10,278,001 |
| 9 Oct 2014 | CNY | 28.53 | 29.87 | 28.43 | 29.27 | 29.27 | +0.67 (+2.34%) | 18,357,745 |
| 8 Oct 2014 | CNY | 28.53 | 28.7 | 28.18 | 28.6 | 28.6 | +0.09 (+0.32%) | 8,573,747 |
| 30 Sep 2014 | CNY | 28.33 | 28.52 | 28.11 | 28.51 | 28.51 | +0.19 (+0.67%) | 8,791,252 |
| 29 Sep 2014 | CNY | 27.98 | 28.47 | 27.9 | 28.32 | 28.32 | +0.53 (+1.91%) | 8,686,666 |
| 26 Sep 2014 | CNY | 27.9 | 28.15 | 27.73 | 27.79 | 27.79 | -0.28 (-1.00%) | 6,826,880 |
| 25 Sep 2014 | CNY | 28.38 | 28.4 | 28.01 | 28.07 | 28.07 | -0.23 (-0.81%) | 8,070,392 |
| 24 Sep 2014 | CNY | 28.2 | 28.35 | 27.85 | 28.3 | 28.3 | +0.1 (+0.35%) | 8,214,961 |
| 23 Sep 2014 | CNY | 28.61 | 28.69 | 28 | 28.2 | 28.2 | -0.1 (-0.35%) | 7,524,646 |
| 22 Sep 2014 | CNY | 28.6 | 28.67 | 28.21 | 28.3 | 28.3 | +0.05 (+0.18%) | 6,803,091 |
| 19 Sep 2014 | CNY | 28.1 | 28.39 | 28.1 | 28.25 | 28.25 | +0.05 (+0.18%) | 5,335,658 |
| 18 Sep 2014 | CNY | 28.57 | 28.57 | 28.06 | 28.2 | 28.2 | -0.23 (-0.81%) | 5,740,855 |
| 17 Sep 2014 | CNY | 27.99 | 28.45 | 27.8 | 28.43 | 28.43 | +0.37 (+1.32%) | 8,488,661 |
| 16 Sep 2014 | CNY | 28.4 | 28.59 | 28.03 | 28.06 | 28.06 | -0.15 (-0.53%) | 14,222,255 |
| 15 Sep 2014 | CNY | 29.3 | 29.3 | 28 | 28.21 | 28.21 | -2.44 (-7.96%) | 30,956,948 |
| 12 Sep 2014 | CNY | 30.21 | 31.23 | 30.02 | 30.65 | 30.65 | +0.5 (+1.66%) | 8,749,076 |
| 11 Sep 2014 | CNY | 30.3 | 30.87 | 29.9 | 30.15 | 30.15 | -0.15 (-0.50%) | 9,741,178 |
| 10 Sep 2014 | CNY | 30.6 | 30.68 | 29.81 | 30.3 | 30.3 | -0.6 (-1.94%) | 11,583,493 |
| 9 Sep 2014 | CNY | 31.49 | 31.89 | 30.64 | 30.9 | 30.9 | +0.01 (+0.03%) | 10,497,080 |
| 5 Sep 2014 | CNY | 30.6 | 31.5 | 30.02 | 30.89 | 30.89 | +0.19 (+0.62%) | 14,446,758 |
| 4 Sep 2014 | CNY | 30.99 | 31.18 | 30.2 | 30.7 | 30.7 | -0.29 (-0.94%) | 14,195,133 |
| 3 Sep 2014 | CNY | 29.75 | 32.48 | 29.01 | 30.99 | 30.99 | +1.4 (+4.73%) | 29,085,095 |
| 2 Sep 2014 | CNY | 28.54 | 30.18 | 28.4 | 29.59 | 29.59 | +1.06 (+3.72%) | 14,281,454 |
| 1 Sep 2014 | CNY | 27.69 | 28.67 | 27.58 | 28.53 | 28.53 | +0.84 (+3.03%) | 5,975,653 |
| 29 Aug 2014 | CNY | 27.38 | 27.87 | 27.21 | 27.69 | 27.69 | +0.29 (+1.06%) | 4,459,545 |
| 28 Aug 2014 | CNY | 28.15 | 28.35 | 27.35 | 27.4 | 27.4 | -0.8 (-2.84%) | 7,047,831 |
| 27 Aug 2014 | CNY | 28.11 | 28.6 | 28.11 | 28.2 | 28.2 | -0.3 (-1.05%) | 6,083,334 |
