| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2014 | CNY | 18.3444 | 18.3444 | 17.7556 | 18.1556 | 18.1556 | -0.139 (-0.76%) | 2,435,043 |
| 12 Aug 2014 | CNY | 18.5778 | 18.8611 | 18.0167 | 18.2944 | 18.2944 | -0.378 (-2.02%) | 4,872,717 |
| 11 Aug 2014 | CNY | 18.8944 | 18.9333 | 18.4944 | 18.6722 | 18.6722 | -0.222 (-1.18%) | 3,788,343 |
| 8 Aug 2014 | CNY | 18.8056 | 19.3556 | 18.5278 | 18.8944 | 18.8944 | +0.067 (+0.35%) | 5,867,321 |
| 7 Aug 2014 | CNY | 18.0111 | 19.0833 | 17.9556 | 18.8278 | 18.8278 | +0.872 (+4.86%) | 8,034,660 |
| 6 Aug 2014 | CNY | 17.6111 | 18.2611 | 17.4722 | 17.9556 | 17.9556 | +0.206 (+1.16%) | 6,616,454 |
| 5 Aug 2014 | CNY | 16.8333 | 18.0556 | 16.5556 | 17.75 | 17.75 | +0.972 (+5.79%) | 8,013,592 |
| 4 Aug 2014 | CNY | 16.6667 | 16.9944 | 16.5389 | 16.7778 | 16.7778 | +0.067 (+0.40%) | 3,962,761 |
| 1 Aug 2014 | CNY | 16.7833 | 16.9889 | 16.5278 | 16.7111 | 16.7111 | -0.178 (-1.05%) | 3,687,076 |
| 31 Jul 2014 | CNY | 16.8333 | 17.3278 | 16.4167 | 16.8889 | 16.8889 | -0.061 (-0.36%) | 3,439,573 |
| 30 Jul 2014 | CNY | 16.7778 | 17 | 16.5 | 16.95 | 16.95 | +0.256 (+1.53%) | 3,586,285 |
| 29 Jul 2014 | CNY | 16.6944 | 17.2333 | 16.5222 | 16.6944 | 16.6944 | -0.195 (-1.15%) | 5,467,451 |
| 28 Jul 2014 | CNY | 16.2278 | 16.9944 | 15.8889 | 16.8889 | 16.8889 | +0.667 (+4.11%) | 7,334,080 |
| 25 Jul 2014 | CNY | 16.1278 | 16.55 | 15.85 | 16.2222 | 16.2222 | -0.195 (-1.18%) | 5,353,207 |
| 24 Jul 2014 | CNY | 16.7778 | 16.8722 | 16.1444 | 16.4167 | 16.4167 | -0.422 (-2.51%) | 5,474,424 |
| 23 Jul 2014 | CNY | 17.6111 | 17.6611 | 16.7222 | 16.8389 | 16.8389 | -0.8 (-4.54%) | 2,616,233 |
| 22 Jul 2014 | CNY | 16.7111 | 17.7167 | 16.6389 | 17.6389 | 17.6389 | +0.928 (+5.55%) | 5,733,442 |
| 21 Jul 2014 | CNY | 16.9444 | 17.0389 | 16.5111 | 16.7111 | 16.7111 | -0.4 (-2.34%) | 6,488,944 |
| 18 Jul 2014 | CNY | 17.2222 | 17.3611 | 16.6389 | 17.1111 | 17.1111 | -0.239 (-1.38%) | 8,278,597 |
| 17 Jul 2014 | CNY | 17.3333 | 17.5944 | 16.8333 | 17.35 | 17.35 | -0.05 (-0.29%) | 4,120,741 |
| 16 Jul 2014 | CNY | 17.7667 | 17.7667 | 16.8222 | 17.4 | 17.4 | -0.256 (-1.45%) | 5,413,674 |
| 15 Jul 2014 | CNY | 18.35 | 18.6111 | 17.4444 | 17.6556 | 17.6556 | -0.856 (-4.62%) | 6,327,930 |
| 14 Jul 2014 | CNY | 18 | 18.6278 | 17.7 | 18.5111 | 18.5111 | +0.244 (+1.34%) | 2,444,360 |
| 11 Jul 2014 | CNY | 18.3333 | 18.6778 | 17.4389 | 18.2667 | 18.2667 | -0.178 (-0.96%) | 4,085,681 |
| 10 Jul 2014 | CNY | 18.6278 | 19.0444 | 18.3333 | 18.4444 | 18.4444 | -0.161 (-0.87%) | 2,332,771 |
| 9 Jul 2014 | CNY | 19.3056 | 19.3056 | 18.3889 | 18.6056 | 18.6056 | -0.694 (-3.60%) | 3,232,108 |
| 8 Jul 2014 | CNY | 19.5444 | 19.5444 | 19.0556 | 19.3 | 19.3 | -0.2 (-1.03%) | 3,238,734 |
| 7 Jul 2014 | CNY | 18.6111 | 19.5278 | 17.8333 | 19.5 | 19.5 | +0.744 (+3.97%) | 9,477,873 |
| 4 Jul 2014 | CNY | 19.1667 | 19.3 | 18.5444 | 18.7556 | 18.7556 | -0.533 (-2.76%) | 6,845,092 |
| 3 Jul 2014 | CNY | 19.4778 | 19.5556 | 19.2611 | 19.2889 | 19.2889 | -0.189 (-0.97%) | 2,265,969 |
