| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2014 | CNY | 21 | 21.3222 | 20.5611 | 20.8222 | 20.8222 | -0.511 (-2.40%) | 7,418,714 |
| 8 Oct 2014 | CNY | 21.6667 | 21.7722 | 20.2778 | 21.3333 | 21.3333 | -0.778 (-3.52%) | 12,871,117 |
| 30 Sep 2014 | CNY | 21.5556 | 22.3 | 21.4167 | 22.1111 | 22.1111 | +0.45 (+2.08%) | 3,614,450 |
| 29 Sep 2014 | CNY | 22 | 22.4111 | 21.2167 | 21.6611 | 21.6611 | -0.339 (-1.54%) | 4,218,546 |
| 26 Sep 2014 | CNY | 21.2222 | 22 | 21.05 | 22 | 22 | +0.644 (+3.02%) | 4,558,878 |
| 25 Sep 2014 | CNY | 20.1222 | 22.0833 | 20.1111 | 21.3556 | 21.3556 | +1.228 (+6.10%) | 8,351,098 |
| 24 Sep 2014 | CNY | 20.4444 | 20.4444 | 19.9056 | 20.1278 | 20.1278 | -0.15 (-0.74%) | 4,642,997 |
| 23 Sep 2014 | CNY | 19.8833 | 20.4722 | 19.7222 | 20.2778 | 20.2778 | +0.278 (+1.39%) | 5,459,340 |
| 22 Sep 2014 | CNY | 19.3333 | 20.1778 | 19.2778 | 20 | 20 | +0.783 (+4.08%) | 8,816,691 |
| 19 Sep 2014 | CNY | 19.2556 | 19.4611 | 18.8889 | 19.2167 | 19.2167 | +0.222 (+1.17%) | 2,836,398 |
| 18 Sep 2014 | CNY | 18.5889 | 19.2056 | 18.5056 | 18.9944 | 18.9944 | +0.389 (+2.09%) | 3,732,109 |
| 17 Sep 2014 | CNY | 18.9444 | 19.0444 | 18.4611 | 18.6056 | 18.6056 | -0.283 (-1.50%) | 4,786,187 |
| 16 Sep 2014 | CNY | 19.4389 | 19.8333 | 18.8889 | 18.8889 | 18.8889 | -0.483 (-2.49%) | 5,223,376 |
| 15 Sep 2014 | CNY | 19.6 | 19.65 | 19.2 | 19.3722 | 19.3722 | -0.217 (-1.11%) | 6,504,411 |
| 12 Sep 2014 | CNY | 19.5444 | 19.7722 | 19.2667 | 19.5889 | 19.5889 | +0.017 (+0.09%) | 3,873,335 |
| 11 Sep 2014 | CNY | 19.7278 | 20.2222 | 19.3778 | 19.5722 | 19.5722 | -0.156 (-0.79%) | 6,012,608 |
| 10 Sep 2014 | CNY | 19.7778 | 19.9611 | 19.3833 | 19.7278 | 19.7278 | -0.067 (-0.34%) | 5,702,967 |
| 9 Sep 2014 | CNY | 19.4389 | 20.0556 | 19.2 | 19.7944 | 19.7944 | +0.294 (+1.51%) | 7,174,089 |
| 5 Sep 2014 | CNY | 19.4389 | 19.7444 | 19.0833 | 19.5 | 19.5 | -0.211 (-1.07%) | 8,142,408 |
| 4 Sep 2014 | CNY | 18.85 | 19.9111 | 18.6944 | 19.7111 | 19.7111 | +0.861 (+4.57%) | 13,802,018 |
| 3 Sep 2014 | CNY | 18.0667 | 18.85 | 17.95 | 18.85 | 18.85 | +0.678 (+3.73%) | 10,212,483 |
| 2 Sep 2014 | CNY | 18.0944 | 18.3389 | 17.9 | 18.1722 | 18.1722 | +0.078 (+0.43%) | 8,403,714 |
| 1 Sep 2014 | CNY | 18.3222 | 18.3222 | 17.6833 | 18.0944 | 18.0944 | -0.239 (-1.30%) | 11,927,361 |
| 29 Aug 2014 | CNY | 18.8333 | 18.8333 | 17.6722 | 18.3333 | 18.3333 | -0.5 (-2.65%) | 8,479,283 |
| 21 Aug 2014 | CNY | 18.3333 | 19.0056 | 18.2222 | 18.8333 | 18.8333 | +0.406 (+2.20%) | 5,145,571 |
| 20 Aug 2014 | CNY | 19 | 19 | 18.3111 | 18.4278 | 18.4278 | -0.678 (-3.55%) | 4,583,287 |
| 19 Aug 2014 | CNY | 18.8833 | 19.2778 | 18.7278 | 19.1056 | 19.1056 | +0.406 (+2.17%) | 5,156,204 |
| 18 Aug 2014 | CNY | 18.3333 | 18.9722 | 18.3278 | 18.7 | 18.7 | +0.367 (+2.00%) | 3,815,373 |
| 15 Aug 2014 | CNY | 18 | 18.4278 | 17.8889 | 18.3333 | 18.3333 | +0.211 (+1.16%) | 2,504,190 |
| 14 Aug 2014 | CNY | 18.1167 | 18.3333 | 18.0056 | 18.1222 | 18.1222 | -0.033 (-0.18%) | 2,593,805 |
