| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2014 | CNY | 25.795 | 25.95 | 25.38 | 25.95 | 25.95 | +0.25 (+0.97%) | 3,862,356 |
| 1 Sep 2014 | CNY | 25.97 | 26.685 | 25.55 | 25.7 | 25.7 | -0.175 (-0.68%) | 4,908,650 |
| 29 Aug 2014 | CNY | 25.58 | 25.92 | 25.325 | 25.875 | 25.875 | +0.225 (+0.88%) | 1,978,310 |
| 28 Aug 2014 | CNY | 25.925 | 26.175 | 25.565 | 25.65 | 25.65 | -0.275 (-1.06%) | 1,818,492 |
| 27 Aug 2014 | CNY | 25.01 | 26.1 | 25.01 | 25.925 | 25.925 | +0.805 (+3.20%) | 2,787,440 |
| 26 Aug 2014 | CNY | 25.515 | 25.94 | 24.94 | 25.12 | 25.12 | -0.56 (-2.18%) | 2,117,466 |
| 25 Aug 2014 | CNY | 25.45 | 26.3 | 25.25 | 25.68 | 25.68 | +0.255 (+1.00%) | 4,571,466 |
| 22 Aug 2014 | CNY | 25.05 | 25.58 | 24.97 | 25.425 | 25.425 | +0.305 (+1.21%) | 2,550,168 |
| 21 Aug 2014 | CNY | 25 | 25.745 | 24.9 | 25.12 | 25.12 | +0.12 (+0.48%) | 4,018,548 |
| 20 Aug 2014 | CNY | 25.445 | 25.5 | 24.95 | 25 | 25 | -0.445 (-1.75%) | 2,014,644 |
| 19 Aug 2014 | CNY | 25.635 | 25.65 | 25.05 | 25.445 | 25.445 | -0.13 (-0.51%) | 2,674,184 |
| 18 Aug 2014 | CNY | 24.295 | 25.61 | 24.245 | 25.575 | 25.575 | +1.33 (+5.49%) | 5,026,722 |
| 15 Aug 2014 | CNY | 24.24 | 24.5 | 23.95 | 24.245 | 24.245 | -0.165 (-0.68%) | 2,558,114 |
| 14 Aug 2014 | CNY | 24.405 | 24.7 | 24.305 | 24.41 | 24.41 | -0.1 (-0.41%) | 1,894,372 |
| 13 Aug 2014 | CNY | 25.05 | 25.145 | 24.33 | 24.51 | 24.51 | -0.54 (-2.16%) | 2,165,310 |
| 12 Aug 2014 | CNY | 25.135 | 25.29 | 24.9 | 25.05 | 25.05 | -0.09 (-0.36%) | 1,835,666 |
| 11 Aug 2014 | CNY | 25.105 | 25.42 | 24.855 | 25.14 | 25.14 | -0.115 (-0.46%) | 3,455,488 |
| 8 Aug 2014 | CNY | 24.955 | 25.34 | 24.955 | 25.255 | 25.255 | +0.3 (+1.20%) | 1,051,768 |
| 7 Aug 2014 | CNY | 25.205 | 25.6 | 24.775 | 24.955 | 24.955 | -0.115 (-0.46%) | 1,813,408 |
| 6 Aug 2014 | CNY | 25.025 | 25.33 | 24.95 | 25.07 | 25.07 | +0.07 (+0.28%) | 2,300,852 |
| 5 Aug 2014 | CNY | 25.525 | 25.545 | 24.61 | 25 | 25 | -0.7 (-2.72%) | 3,602,582 |
| 4 Aug 2014 | CNY | 26.3 | 26.3 | 25.06 | 25.7 | 25.7 | -0.5 (-1.91%) | 3,809,468 |
| 1 Aug 2014 | CNY | 25.675 | 27.2 | 25.6 | 26.2 | 26.2 | +0.325 (+1.26%) | 3,969,282 |
| 31 Jul 2014 | CNY | 25.755 | 25.95 | 25.055 | 25.875 | 25.875 | +0.125 (+0.49%) | 2,009,826 |
| 30 Jul 2014 | CNY | 25.5 | 25.995 | 25.4 | 25.75 | 25.75 | +0.165 (+0.64%) | 2,847,328 |
| 29 Jul 2014 | CNY | 23.955 | 25.585 | 23.955 | 25.585 | 25.585 | +1.495 (+6.21%) | 4,930,050 |
| 28 Jul 2014 | CNY | 24.035 | 24.475 | 23.5 | 24.09 | 24.09 | +0.055 (+0.23%) | 2,883,262 |
| 25 Jul 2014 | CNY | 23.75 | 24.35 | 23.65 | 24.035 | 24.035 | +0.34 (+1.43%) | 1,548,108 |
| 24 Jul 2014 | CNY | 23.905 | 24.18 | 23.035 | 23.695 | 23.695 | -0.205 (-0.86%) | 1,994,594 |
| 23 Jul 2014 | CNY | 24.855 | 25.325 | 23.85 | 23.9 | 23.9 | -1.3 (-5.16%) | 3,001,418 |
