| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2014 | CNY | 18.9 | 19.0867 | 18.6733 | 18.9067 | 18.9067 | -0.02 (-0.11%) | 3,310,134 |
| 18 Sep 2014 | CNY | 18.8 | 18.9867 | 18.5 | 18.9267 | 18.9267 | +0.127 (+0.67%) | 3,791,524 |
| 17 Sep 2014 | CNY | 19.4667 | 19.5933 | 18.24 | 18.8 | 18.8 | -0.6 (-3.09%) | 5,831,901 |
| 16 Sep 2014 | CNY | 19.6667 | 20.3267 | 19.3933 | 19.4 | 19.4 | -0.267 (-1.36%) | 9,045,771 |
| 15 Sep 2014 | CNY | 19.6067 | 20.0133 | 19.4067 | 19.6667 | 19.6667 | -0.32 (-1.60%) | 7,497,859 |
| 12 Sep 2014 | CNY | 20.9867 | 21 | 19.9 | 19.9867 | 19.9867 | +0.187 (+0.94%) | 17,841,472 |
| 11 Sep 2014 | CNY | 18.26 | 19.8 | 18.2 | 19.8 | 19.8 | +1.8 (+10%) | 6,218,965 |
| 10 Sep 2014 | CNY | 17.7067 | 18.1067 | 17.6067 | 18 | 18 | +0.22 (+1.24%) | 3,282,054 |
| 9 Sep 2014 | CNY | 17.8067 | 17.9333 | 17.5067 | 17.78 | 17.78 | -0.08 (-0.45%) | 2,766,447 |
| 5 Sep 2014 | CNY | 18 | 18.0067 | 17.6667 | 17.86 | 17.86 | -0.16 (-0.89%) | 3,423,711 |
| 4 Sep 2014 | CNY | 17.6333 | 18.16 | 17.4733 | 18.02 | 18.02 | +0.387 (+2.19%) | 5,858,493 |
| 3 Sep 2014 | CNY | 17.4333 | 17.6533 | 17.1867 | 17.6333 | 17.6333 | +0.233 (+1.34%) | 4,081,020 |
| 2 Sep 2014 | CNY | 17.26 | 17.64 | 17.2467 | 17.4 | 17.4 | +0.227 (+1.32%) | 2,834,346 |
| 1 Sep 2014 | CNY | 16.8667 | 17.2 | 16.86 | 17.1733 | 17.1733 | +0.307 (+1.82%) | 1,681,063 |
| 29 Aug 2014 | CNY | 16.6733 | 16.9067 | 16.6 | 16.8667 | 16.8667 | +0.2 (+1.20%) | 1,116,241 |
| 28 Aug 2014 | CNY | 17.0667 | 17.0667 | 16.54 | 16.6667 | 16.6667 | -0.327 (-1.92%) | 1,975,534 |
| 27 Aug 2014 | CNY | 16.7667 | 17.1867 | 16.7667 | 16.9933 | 16.9933 | +0.26 (+1.55%) | 1,901,151 |
| 26 Aug 2014 | CNY | 17.54 | 17.54 | 16.7 | 16.7333 | 16.7333 | -0.833 (-4.74%) | 3,118,953 |
| 25 Aug 2014 | CNY | 17.6333 | 18.0933 | 17.5667 | 17.5667 | 17.5667 | -0.053 (-0.30%) | 3,299,853 |
| 22 Aug 2014 | CNY | 17.5267 | 17.7067 | 17.34 | 17.62 | 17.62 | +0.053 (+0.30%) | 2,599,264 |
| 21 Aug 2014 | CNY | 17.7333 | 17.7533 | 17.0533 | 17.5667 | 17.5667 | -0.187 (-1.05%) | 3,677,620 |
| 20 Aug 2014 | CNY | 18.2067 | 18.2667 | 17.6867 | 17.7533 | 17.7533 | -0.447 (-2.45%) | 3,803,274 |
| 19 Aug 2014 | CNY | 17.6467 | 18.64 | 17.5667 | 18.2 | 18.2 | +0.64 (+3.64%) | 7,227,415 |
| 18 Aug 2014 | CNY | 17.2467 | 17.6133 | 17.0133 | 17.56 | 17.56 | +0.3 (+1.74%) | 3,764,857 |
| 15 Aug 2014 | CNY | 17.24 | 17.36 | 16.9 | 17.26 | 17.26 | -0.007 (-0.04%) | 3,037,141 |
| 14 Aug 2014 | CNY | 17.3667 | 17.66 | 17.2533 | 17.2667 | 17.2667 | -0.093 (-0.54%) | 5,836,974 |
| 13 Aug 2014 | CNY | 16.5533 | 17.6467 | 16.3333 | 17.36 | 17.36 | +0.807 (+4.87%) | 7,488,516 |
| 12 Aug 2014 | CNY | 16.5 | 16.66 | 16.4733 | 16.5533 | 16.5533 | 0.0 (0.0%) | 2,294,712 |
| 11 Aug 2014 | CNY | 16.3667 | 16.7733 | 16.36 | 16.5533 | 16.5533 | +0.193 (+1.18%) | 2,437,453 |
| 8 Aug 2014 | CNY | 16.12 | 16.4867 | 16.12 | 16.36 | 16.36 | +0.127 (+0.78%) | 1,487,955 |
