| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2014 | CNY | 16.97 | 17.18 | 16.6 | 16.89 | 16.89 | -0.04 (-0.24%) | 4,670,700 |
| 27 Aug 2014 | CNY | 16.6 | 17.29 | 16.57 | 16.93 | 16.93 | +0.36 (+2.17%) | 4,892,922 |
| 26 Aug 2014 | CNY | 16.73 | 17 | 16.38 | 16.57 | 16.57 | -0.16 (-0.96%) | 4,648,673 |
| 25 Aug 2014 | CNY | 17.3 | 17.3 | 16.69 | 16.73 | 16.73 | -0.6 (-3.46%) | 5,117,708 |
| 22 Aug 2014 | CNY | 17.24 | 17.92 | 17.15 | 17.33 | 17.33 | +0.24 (+1.40%) | 10,012,087 |
| 21 Aug 2014 | CNY | 16.66 | 17.26 | 16.64 | 17.09 | 17.09 | +0.44 (+2.64%) | 6,759,860 |
| 20 Aug 2014 | CNY | 16.58 | 16.77 | 16.4 | 16.65 | 16.65 | +0.02 (+0.12%) | 4,965,893 |
| 19 Aug 2014 | CNY | 16.52 | 16.75 | 16.4 | 16.63 | 16.63 | +0.04 (+0.24%) | 4,745,508 |
| 18 Aug 2014 | CNY | 16.72 | 16.85 | 16.49 | 16.59 | 16.59 | -0.09 (-0.54%) | 5,662,224 |
| 15 Aug 2014 | CNY | 16.63 | 16.78 | 16.3 | 16.68 | 16.68 | +0.13 (+0.79%) | 4,307,035 |
| 14 Aug 2014 | CNY | 16.43 | 17.05 | 16.28 | 16.55 | 16.55 | +0.08 (+0.49%) | 7,225,316 |
| 13 Aug 2014 | CNY | 15.93 | 16.63 | 15.93 | 16.47 | 16.47 | +0.54 (+3.39%) | 11,504,293 |
| 12 Aug 2014 | CNY | 15.94 | 16.1 | 15.81 | 15.93 | 15.93 | +0.05 (+0.31%) | 5,225,081 |
| 11 Aug 2014 | CNY | 15.58 | 15.94 | 15.44 | 15.88 | 15.88 | +0.3 (+1.93%) | 6,504,976 |
| 8 Aug 2014 | CNY | 15.38 | 15.63 | 15.18 | 15.58 | 15.58 | +0.14 (+0.91%) | 5,389,082 |
| 7 Aug 2014 | CNY | 15.6 | 15.84 | 15.4 | 15.44 | 15.44 | -0.12 (-0.77%) | 6,668,453 |
| 6 Aug 2014 | CNY | 15.45 | 15.65 | 15.3 | 15.56 | 15.56 | +0.06 (+0.39%) | 5,772,813 |
| 5 Aug 2014 | CNY | 15.37 | 15.62 | 15.18 | 15.5 | 15.5 | +0.08 (+0.52%) | 7,448,816 |
| 4 Aug 2014 | CNY | 14.8 | 15.44 | 14.8 | 15.42 | 15.42 | +0.7 (+4.76%) | 8,464,927 |
| 1 Aug 2014 | CNY | 14.99 | 15.05 | 14.63 | 14.72 | 14.72 | -0.33 (-2.19%) | 4,729,801 |
| 31 Jul 2014 | CNY | 15.07 | 15.14 | 14.85 | 15.05 | 15.05 | +0.05 (+0.33%) | 3,173,047 |
| 30 Jul 2014 | CNY | 14.95 | 15.23 | 14.9 | 15 | 15 | +0.11 (+0.74%) | 6,423,176 |
| 29 Jul 2014 | CNY | 14.79 | 15.05 | 14.72 | 14.89 | 14.89 | +0.08 (+0.54%) | 3,465,171 |
| 28 Jul 2014 | CNY | 14.45 | 14.85 | 14.45 | 14.81 | 14.81 | +0.36 (+2.49%) | 3,218,403 |
| 25 Jul 2014 | CNY | 14.35 | 14.5 | 14.3 | 14.45 | 14.45 | +0.2 (+1.40%) | 3,273,780 |
| 24 Jul 2014 | CNY | 14.89 | 14.89 | 14.18 | 14.25 | 14.25 | -0.64 (-4.30%) | 6,028,286 |
| 23 Jul 2014 | CNY | 15.26 | 15.35 | 14.78 | 14.89 | 14.89 | -0.4 (-2.62%) | 3,956,570 |
| 22 Jul 2014 | CNY | 15.15 | 15.43 | 15.08 | 15.29 | 15.29 | +0.14 (+0.92%) | 3,338,557 |
| 21 Jul 2014 | CNY | 15.36 | 15.41 | 15.04 | 15.15 | 15.15 | -0.3 (-1.94%) | 2,470,977 |
| 18 Jul 2014 | CNY | 15.23 | 15.58 | 15.23 | 15.45 | 15.45 | +0.22 (+1.44%) | 5,202,506 |
