| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2014 | CNY | 28.99 | 29.28 | 28.08 | 28.5 | 28.5 | -0.2 (-0.70%) | 8,577,428 |
| 25 Aug 2014 | CNY | 29.49 | 29.96 | 28.52 | 28.7 | 28.7 | -0.79 (-2.68%) | 10,910,087 |
| 22 Aug 2014 | CNY | 30.25 | 31.28 | 29.42 | 29.49 | 29.49 | -0.23 (-0.77%) | 19,054,546 |
| 21 Aug 2014 | CNY | 28.48 | 29.76 | 28.41 | 29.72 | 29.72 | +1.22 (+4.28%) | 15,907,600 |
| 20 Aug 2014 | CNY | 29.1 | 29.28 | 28.37 | 28.5 | 28.5 | -0.48 (-1.66%) | 10,300,615 |
| 19 Aug 2014 | CNY | 29.41 | 29.96 | 28.5 | 28.98 | 28.98 | -0.34 (-1.16%) | 16,192,756 |
| 18 Aug 2014 | CNY | 27.6 | 30 | 27.5 | 29.32 | 29.32 | +1.74 (+6.31%) | 20,930,348 |
| 15 Aug 2014 | CNY | 27.28 | 27.74 | 27.06 | 27.58 | 27.58 | +0.16 (+0.58%) | 7,905,413 |
| 14 Aug 2014 | CNY | 27.18 | 28.07 | 27.01 | 27.42 | 27.42 | +0.3 (+1.11%) | 10,816,381 |
| 13 Aug 2014 | CNY | 27.8 | 27.8 | 26.8 | 27.12 | 27.12 | -0.7 (-2.52%) | 8,802,410 |
| 12 Aug 2014 | CNY | 27 | 28.11 | 26.93 | 27.82 | 27.82 | +0.77 (+2.85%) | 12,269,994 |
| 11 Aug 2014 | CNY | 27.25 | 27.25 | 26.66 | 27.05 | 27.05 | +0.15 (+0.56%) | 7,038,819 |
| 8 Aug 2014 | CNY | 26.65 | 27.22 | 26.6 | 26.9 | 26.9 | +0.34 (+1.28%) | 7,554,110 |
| 7 Aug 2014 | CNY | 26.73 | 27.23 | 26.5 | 26.56 | 26.56 | -0.29 (-1.08%) | 7,032,905 |
| 6 Aug 2014 | CNY | 26.51 | 27.24 | 26.4 | 26.85 | 26.85 | +0.13 (+0.49%) | 8,743,094 |
| 5 Aug 2014 | CNY | 26.19 | 27.17 | 25.73 | 26.72 | 26.72 | +0.53 (+2.02%) | 11,735,656 |
| 4 Aug 2014 | CNY | 25.77 | 26.28 | 25.53 | 26.19 | 26.19 | +0.42 (+1.63%) | 4,331,789 |
| 1 Aug 2014 | CNY | 26.35 | 26.43 | 25.7 | 25.77 | 25.77 | -0.87 (-3.27%) | 6,449,402 |
| 31 Jul 2014 | CNY | 26.51 | 26.87 | 26.2 | 26.64 | 26.64 | +0.3 (+1.14%) | 8,025,756 |
| 30 Jul 2014 | CNY | 26.07 | 26.49 | 25.8 | 26.34 | 26.34 | +0.22 (+0.84%) | 5,586,157 |
| 29 Jul 2014 | CNY | 26.01 | 26.55 | 26 | 26.12 | 26.12 | +0.15 (+0.58%) | 5,837,392 |
| 28 Jul 2014 | CNY | 25.52 | 26.13 | 25.4 | 25.97 | 25.97 | +0.77 (+3.06%) | 5,317,845 |
| 25 Jul 2014 | CNY | 25.07 | 25.28 | 24.9 | 25.2 | 25.2 | +0.2 (+0.80%) | 3,360,053 |
| 24 Jul 2014 | CNY | 25.51 | 25.68 | 24.53 | 25 | 25 | -0.51 (-2.00%) | 5,352,123 |
| 23 Jul 2014 | CNY | 26.4 | 26.64 | 25.5 | 25.51 | 25.51 | -0.87 (-3.30%) | 5,785,811 |
| 22 Jul 2014 | CNY | 26.43 | 26.55 | 26.1 | 26.38 | 26.38 | -0.03 (-0.11%) | 3,647,967 |
| 21 Jul 2014 | CNY | 26.19 | 26.75 | 25.8 | 26.41 | 26.41 | +0.4 (+1.54%) | 4,229,616 |
| 18 Jul 2014 | CNY | 26.22 | 26.43 | 25.89 | 26.01 | 26.01 | -0.26 (-0.99%) | 3,655,023 |
| 17 Jul 2014 | CNY | 26.65 | 26.79 | 26.21 | 26.27 | 26.27 | -0.43 (-1.61%) | 3,206,239 |
| 16 Jul 2014 | CNY | 26.96 | 27.08 | 26.13 | 26.7 | 26.7 | -0.2 (-0.74%) | 5,226,916 |
