| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2014 | CNY | 22.3529 | 23.9118 | 22.3471 | 23.5294 | 23.5294 | +1.182 (+5.29%) | 18,772,958 |
| 19 Sep 2014 | CNY | 22.4059 | 22.5118 | 22.2471 | 22.3471 | 22.3471 | -0.053 (-0.24%) | 3,550,909 |
| 18 Sep 2014 | CNY | 22.4294 | 22.5824 | 22.1647 | 22.4 | 22.4 | -0.029 (-0.13%) | 3,765,568 |
| 17 Sep 2014 | CNY | 21.9941 | 22.4706 | 21.6471 | 22.4294 | 22.4294 | +0.535 (+2.44%) | 5,256,128 |
| 16 Sep 2014 | CNY | 22.8 | 22.8 | 21.8529 | 21.8941 | 21.8941 | -0.971 (-4.24%) | 9,793,791 |
| 15 Sep 2014 | CNY | 23.1177 | 23.1765 | 22.7235 | 22.8647 | 22.8647 | -0.241 (-1.04%) | 6,649,431 |
| 12 Sep 2014 | CNY | 23.1059 | 23.1412 | 22.8529 | 23.1059 | 23.1059 | +0.076 (+0.33%) | 6,310,600 |
| 11 Sep 2014 | CNY | 23.2941 | 23.5294 | 23.0177 | 23.0294 | 23.0294 | -0.247 (-1.06%) | 8,727,876 |
| 10 Sep 2014 | CNY | 23.5353 | 23.5353 | 23.1177 | 23.2765 | 23.2765 | -0.3 (-1.27%) | 7,016,821 |
| 9 Sep 2014 | CNY | 23.5353 | 23.8647 | 23.2824 | 23.5765 | 23.5765 | +0.218 (+0.93%) | 8,512,823 |
| 5 Sep 2014 | CNY | 23.1177 | 23.7353 | 23.1177 | 23.3588 | 23.3588 | +0.306 (+1.33%) | 9,863,566 |
| 4 Sep 2014 | CNY | 22.8235 | 23.0882 | 22.6177 | 23.0529 | 23.0529 | +0.2 (+0.88%) | 8,567,865 |
| 3 Sep 2014 | CNY | 23 | 23.1471 | 22.6765 | 22.8529 | 22.8529 | -0.018 (-0.08%) | 8,202,416 |
| 2 Sep 2014 | CNY | 22.4118 | 23.1177 | 22.4118 | 22.8706 | 22.8706 | +0.459 (+2.05%) | 9,329,758 |
| 1 Sep 2014 | CNY | 22.2353 | 22.5235 | 22.0529 | 22.4118 | 22.4118 | +0.171 (+0.77%) | 6,522,554 |
| 29 Aug 2014 | CNY | 21.5529 | 22.5471 | 21.2353 | 22.2412 | 22.2412 | +0.659 (+3.05%) | 8,152,712 |
| 28 Aug 2014 | CNY | 22.1941 | 22.3294 | 21.5471 | 21.5824 | 21.5824 | -0.612 (-2.76%) | 6,113,439 |
| 27 Aug 2014 | CNY | 22.0706 | 22.2941 | 21.9882 | 22.1941 | 22.1941 | 0.0 (0.0%) | 5,181,486 |
| 26 Aug 2014 | CNY | 23.1824 | 23.2235 | 21.8529 | 22.1941 | 22.1941 | -1.112 (-4.77%) | 12,236,144 |
| 25 Aug 2014 | CNY | 23.1471 | 23.6706 | 23.0882 | 23.3059 | 23.3059 | +0.129 (+0.56%) | 6,710,563 |
| 22 Aug 2014 | CNY | 23.4118 | 23.6706 | 22.9059 | 23.1765 | 23.1765 | -0.247 (-1.05%) | 8,745,685 |
| 21 Aug 2014 | CNY | 23.8235 | 24.2941 | 23.2588 | 23.4235 | 23.4235 | +11.673 (+99.34%) | 11,117,265 |
| 21 Aug 2014 |
|
|||||||
| 20 Aug 2014 | CNY | 24.2451 | 24.7549 | 23.8726 | 23.9706 | 23.9706 | -0.324 (-1.33%) | 13,926,871 |
| 19 Aug 2014 | CNY | 23.0392 | 24.9902 | 22.8529 | 24.2941 | 24.2941 | +1.309 (+5.69%) | 19,147,962 |
| 18 Aug 2014 | CNY | 22.4902 | 22.9902 | 22.3529 | 22.9853 | 22.9853 | +0.583 (+2.60%) | 8,931,491 |
| 15 Aug 2014 | CNY | 22.1275 | 22.7255 | 22.1275 | 22.402 | 22.402 | +0.392 (+1.78%) | 9,174,059 |
| 14 Aug 2014 | CNY | 22.25 | 22.3775 | 21.9902 | 22.0098 | 22.0098 | -0.392 (-1.75%) | 7,291,555 |
| 13 Aug 2014 | CNY | 22.8431 | 22.848 | 22.2255 | 22.402 | 22.402 | -0.539 (-2.35%) | 9,223,166 |
| 12 Aug 2014 | CNY | 23.3235 | 23.5294 | 22.7843 | 22.9412 | 22.9412 | +0.363 (+1.61%) | 8,602,259 |
| 11 Aug 2014 | CNY | 22.3873 | 22.7598 | 22.2059 | 22.5784 | 22.5784 | +0.196 (+0.88%) | 5,986,218 |
