| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2014 | CNY | 10.425 | 11.085 | 10.25 | 10.845 | 10.845 | +0.43 (+4.13%) | 18,737,686 |
| 22 Sep 2014 | CNY | 10.44 | 10.7 | 10.26 | 10.415 | 10.415 | -0.05 (-0.48%) | 22,158,180 |
| 19 Sep 2014 | CNY | 9.645 | 10.465 | 9.61 | 10.465 | 10.465 | +0.95 (+9.98%) | 26,503,346 |
| 18 Sep 2014 | CNY | 9.36 | 9.56 | 9.295 | 9.515 | 9.515 | +0.14 (+1.49%) | 5,347,358 |
| 17 Sep 2014 | CNY | 9.365 | 9.46 | 9.175 | 9.375 | 9.375 | +0.025 (+0.27%) | 7,070,760 |
| 16 Sep 2014 | CNY | 9.965 | 9.965 | 9.35 | 9.35 | 9.35 | -0.62 (-6.22%) | 11,170,612 |
| 15 Sep 2014 | CNY | 9.75 | 10.055 | 9.7 | 9.97 | 9.97 | +0.315 (+3.26%) | 13,229,414 |
| 12 Sep 2014 | CNY | 9.575 | 9.665 | 9.445 | 9.655 | 9.655 | +0.105 (+1.10%) | 6,115,156 |
| 11 Sep 2014 | CNY | 9.715 | 9.83 | 9.5 | 9.55 | 9.55 | -0.15 (-1.55%) | 9,207,866 |
| 10 Sep 2014 | CNY | 9.59 | 9.83 | 9.455 | 9.7 | 9.7 | +0.165 (+1.73%) | 8,730,360 |
| 9 Sep 2014 | CNY | 9.5 | 9.64 | 9.44 | 9.535 | 9.535 | +0.035 (+0.37%) | 6,544,802 |
| 5 Sep 2014 | CNY | 9.625 | 9.635 | 9.38 | 9.5 | 9.5 | -0.14 (-1.45%) | 8,603,272 |
| 4 Sep 2014 | CNY | 9.42 | 9.69 | 9.24 | 9.64 | 9.64 | +0.25 (+2.66%) | 11,008,586 |
| 3 Sep 2014 | CNY | 9.325 | 9.425 | 9.29 | 9.39 | 9.39 | +0.095 (+1.02%) | 5,955,490 |
| 2 Sep 2014 | CNY | 9.215 | 9.33 | 9.16 | 9.295 | 9.295 | +0.14 (+1.53%) | 5,321,606 |
| 1 Sep 2014 | CNY | 9.035 | 9.175 | 9.015 | 9.155 | 9.155 | +0.125 (+1.38%) | 4,063,560 |
| 29 Aug 2014 | CNY | 8.855 | 9.04 | 8.83 | 9.03 | 9.03 | +0.18 (+2.03%) | 3,725,664 |
| 28 Aug 2014 | CNY | 9.035 | 9.14 | 8.725 | 8.85 | 8.85 | -0.2 (-2.21%) | 5,422,036 |
| 27 Aug 2014 | CNY | 9.01 | 9.135 | 9 | 9.05 | 9.05 | 0.0 (0.0%) | 3,919,644 |
| 26 Aug 2014 | CNY | 9.41 | 9.545 | 9 | 9.05 | 9.05 | -0.445 (-4.69%) | 8,432,510 |
| 25 Aug 2014 | CNY | 9.715 | 9.795 | 9.45 | 9.495 | 9.495 | -0.21 (-2.16%) | 6,442,682 |
| 22 Aug 2014 | CNY | 9.695 | 9.785 | 9.58 | 9.705 | 9.705 | +0.04 (+0.41%) | 7,796,006 |
| 21 Aug 2014 | CNY | 9.685 | 9.835 | 9.375 | 9.665 | 9.665 | -0.035 (-0.36%) | 10,353,932 |
| 20 Aug 2014 | CNY | 9.505 | 10.09 | 9.505 | 9.7 | 9.7 | +0.19 (+2.00%) | 14,690,938 |
| 19 Aug 2014 | CNY | 9.735 | 9.75 | 9.46 | 9.51 | 9.51 | -0.23 (-2.36%) | 10,905,006 |
| 18 Aug 2014 | CNY | 9.745 | 9.75 | 9.46 | 9.74 | 9.74 | +0.14 (+1.46%) | 11,024,448 |
| 15 Aug 2014 | CNY | 9.34 | 9.605 | 9.31 | 9.6 | 9.6 | +0.27 (+2.89%) | 13,220,064 |
| 14 Aug 2014 | CNY | 9.255 | 9.465 | 9.225 | 9.33 | 9.33 | +0.05 (+0.54%) | 8,962,876 |
| 13 Aug 2014 | CNY | 9.225 | 9.475 | 9.2 | 9.28 | 9.28 | +0.03 (+0.32%) | 8,533,902 |
| 12 Aug 2014 | CNY | 9.345 | 9.35 | 9.22 | 9.25 | 9.25 | -0.115 (-1.23%) | 7,590,804 |
