| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2014 | CNY | 18.78 | 18.93 | 17.86 | 18.08 | 18.08 | -0.88 (-4.64%) | 11,108,323 |
| 16 Oct 2014 | CNY | 19.38 | 19.38 | 18.96 | 18.96 | 18.96 | -0.54 (-2.77%) | 8,910,193 |
| 15 Oct 2014 | CNY | 19.39 | 19.6 | 18.99 | 19.5 | 19.5 | +0.11 (+0.57%) | 5,952,983 |
| 14 Oct 2014 | CNY | 19.41 | 20.21 | 19.38 | 19.39 | 19.39 | -0.16 (-0.82%) | 6,795,586 |
| 13 Oct 2014 | CNY | 19.46 | 19.76 | 19.12 | 19.55 | 19.55 | +0.07 (+0.36%) | 7,124,117 |
| 10 Oct 2014 | CNY | 19.19 | 19.67 | 19.12 | 19.48 | 19.48 | +0.35 (+1.83%) | 7,105,396 |
| 9 Oct 2014 | CNY | 19.05 | 19.52 | 18.91 | 19.13 | 19.13 | +0.08 (+0.42%) | 6,700,877 |
| 8 Oct 2014 | CNY | 18.63 | 19.12 | 18.6 | 19.05 | 19.05 | +0.42 (+2.25%) | 5,148,859 |
| 30 Sep 2014 | CNY | 18.3 | 18.89 | 18.15 | 18.63 | 18.63 | +0.31 (+1.69%) | 5,859,012 |
| 29 Sep 2014 | CNY | 18.04 | 18.34 | 18 | 18.32 | 18.32 | +0.34 (+1.89%) | 6,141,920 |
| 26 Sep 2014 | CNY | 18.24 | 18.37 | 17.81 | 17.98 | 17.98 | -0.27 (-1.48%) | 5,378,129 |
| 25 Sep 2014 | CNY | 18.9 | 19.03 | 18.14 | 18.25 | 18.25 | -0.61 (-3.23%) | 7,891,673 |
| 24 Sep 2014 | CNY | 18.46 | 19.05 | 18.37 | 18.86 | 18.86 | +0.27 (+1.45%) | 4,254,544 |
| 23 Sep 2014 | CNY | 18.38 | 18.67 | 18.21 | 18.59 | 18.59 | +0.27 (+1.47%) | 4,252,279 |
| 22 Sep 2014 | CNY | 18.65 | 18.65 | 18.18 | 18.32 | 18.32 | -0.39 (-2.08%) | 5,800,921 |
| 19 Sep 2014 | CNY | 19.11 | 19.24 | 18.53 | 18.71 | 18.71 | -0.25 (-1.32%) | 4,787,294 |
| 18 Sep 2014 | CNY | 18.77 | 19.11 | 18.57 | 18.96 | 18.96 | +0.1 (+0.53%) | 8,814,367 |
| 17 Sep 2014 | CNY | 17.72 | 18.94 | 17.3 | 18.86 | 18.86 | +1.1 (+6.19%) | 13,329,866 |
| 16 Sep 2014 | CNY | 18.22 | 18.73 | 17.64 | 17.76 | 17.76 | +0.01 (+0.06%) | 20,476,016 |
| 15 Sep 2014 | CNY | 17.15 | 17.75 | 17.08 | 17.75 | 17.75 | +0.64 (+3.74%) | 14,354,326 |
| 12 Sep 2014 | CNY | 17.06 | 17.7 | 17 | 17.11 | 17.11 | +0.08 (+0.47%) | 16,040,097 |
| 11 Sep 2014 | CNY | 17.55 | 17.75 | 16.9 | 17.03 | 17.03 | -0.85 (-4.75%) | 12,444,194 |
| 10 Sep 2014 | CNY | 17.97 | 18.15 | 17.72 | 17.88 | 17.88 | -0.02 (-0.11%) | 5,789,273 |
| 9 Sep 2014 | CNY | 17.16 | 17.98 | 17.09 | 17.9 | 17.9 | +0.74 (+4.31%) | 11,003,097 |
| 5 Sep 2014 | CNY | 17.08 | 17.3 | 16.88 | 17.16 | 17.16 | +0.01 (+0.06%) | 6,963,429 |
| 4 Sep 2014 | CNY | 17.2 | 17.4 | 16.74 | 17.15 | 17.15 | -0.08 (-0.46%) | 7,066,529 |
| 3 Sep 2014 | CNY | 17.33 | 17.56 | 16.93 | 17.23 | 17.23 | -0.1 (-0.58%) | 5,140,274 |
| 2 Sep 2014 | CNY | 17.13 | 17.46 | 17.07 | 17.33 | 17.33 | +0.2 (+1.17%) | 5,751,939 |
| 1 Sep 2014 | CNY | 16.96 | 17.19 | 16.7 | 17.13 | 17.13 | +0.13 (+0.76%) | 8,710,647 |
| 29 Aug 2014 | CNY | 16.75 | 17.08 | 16.75 | 17 | 17 | +0.11 (+0.65%) | 3,146,918 |
