| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 18.41 | 18.59 | 18.33 | 18.43 | 18.43 | +0.08 (+0.44%) | 4,521,896 |
| 26 Sep 2014 | CNY | 18.265 | 18.545 | 18.215 | 18.35 | 18.35 | +0.03 (+0.16%) | 3,399,214 |
| 25 Sep 2014 | CNY | 18.55 | 18.575 | 18.24 | 18.32 | 18.32 | -0.28 (-1.51%) | 4,794,692 |
| 24 Sep 2014 | CNY | 18.335 | 18.64 | 18.18 | 18.6 | 18.6 | +0.255 (+1.39%) | 5,476,374 |
| 23 Sep 2014 | CNY | 18.315 | 18.53 | 18.075 | 18.345 | 18.345 | +0.085 (+0.47%) | 2,308,142 |
| 22 Sep 2014 | CNY | 18.555 | 18.73 | 18.19 | 18.26 | 18.26 | -0.54 (-2.87%) | 3,615,692 |
| 19 Sep 2014 | CNY | 18.7 | 18.895 | 18.6 | 18.8 | 18.8 | +0.1 (+0.53%) | 2,929,974 |
| 18 Sep 2014 | CNY | 19.01 | 19.1 | 18.65 | 18.7 | 18.7 | -0.5 (-2.60%) | 2,949,194 |
| 17 Sep 2014 | CNY | 19.175 | 19.24 | 18.255 | 19.2 | 19.2 | +0.06 (+0.31%) | 6,466,452 |
| 16 Sep 2014 | CNY | 20.175 | 20.2 | 19.07 | 19.14 | 19.14 | -0.99 (-4.92%) | 5,728,356 |
| 15 Sep 2014 | CNY | 19.8 | 20.13 | 19.7 | 20.13 | 20.13 | +0.32 (+1.62%) | 3,313,476 |
| 12 Sep 2014 | CNY | 19.795 | 19.905 | 19.7 | 19.81 | 19.81 | -0.04 (-0.20%) | 1,635,602 |
| 11 Sep 2014 | CNY | 19.745 | 19.895 | 19.565 | 19.85 | 19.85 | +0.1 (+0.51%) | 2,933,716 |
| 10 Sep 2014 | CNY | 19.795 | 19.795 | 19.505 | 19.75 | 19.75 | -0.05 (-0.25%) | 2,164,072 |
| 9 Sep 2014 | CNY | 19.855 | 19.9 | 19.48 | 19.8 | 19.8 | -0.055 (-0.28%) | 3,518,902 |
| 5 Sep 2014 | CNY | 20.1 | 20.13 | 19.695 | 19.855 | 19.855 | -0.125 (-0.63%) | 2,947,116 |
| 4 Sep 2014 | CNY | 19.57 | 20.005 | 19.55 | 19.98 | 19.98 | +0.56 (+2.88%) | 7,858,360 |
| 3 Sep 2014 | CNY | 19.565 | 19.7 | 19.24 | 19.42 | 19.42 | -0.025 (-0.13%) | 5,971,648 |
| 2 Sep 2014 | CNY | 19.245 | 19.465 | 18.875 | 19.445 | 19.445 | +0.63 (+3.35%) | 6,282,324 |
| 1 Sep 2014 | CNY | 18.495 | 18.965 | 18.495 | 18.815 | 18.815 | +0.37 (+2.01%) | 4,227,614 |
| 29 Aug 2014 | CNY | 18.19 | 18.45 | 18.125 | 18.445 | 18.445 | +0.32 (+1.77%) | 2,067,130 |
| 28 Aug 2014 | CNY | 18.35 | 18.53 | 18.11 | 18.125 | 18.125 | -0.225 (-1.23%) | 1,735,572 |
| 27 Aug 2014 | CNY | 18 | 18.54 | 17.955 | 18.35 | 18.35 | +0.31 (+1.72%) | 2,173,006 |
| 26 Aug 2014 | CNY | 18 | 18.26 | 18 | 18.04 | 18.04 | -0.11 (-0.61%) | 2,339,086 |
| 25 Aug 2014 | CNY | 18.245 | 18.31 | 17.94 | 18.15 | 18.15 | -0.1 (-0.55%) | 3,252,132 |
| 22 Aug 2014 | CNY | 18.6 | 18.65 | 18 | 18.25 | 18.25 | -0.365 (-1.96%) | 6,144,534 |
| 21 Aug 2014 | CNY | 18.64 | 18.765 | 18.45 | 18.615 | 18.615 | -0.03 (-0.16%) | 2,209,538 |
| 20 Aug 2014 | CNY | 18.605 | 18.815 | 18.455 | 18.645 | 18.645 | +0.04 (+0.21%) | 3,249,818 |
| 19 Aug 2014 | CNY | 18.255 | 18.74 | 18.01 | 18.605 | 18.605 | +0.53 (+2.93%) | 4,336,750 |
| 18 Aug 2014 | CNY | 17.895 | 18.185 | 17.755 | 18.075 | 18.075 | +0.18 (+1.01%) | 4,318,550 |
