| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2014 | CNY | 12.9688 | 13.0781 | 12.8781 | 13 | 13 | -0.066 (-0.50%) | 2,480,646 |
| 17 Sep 2014 | CNY | 13.0281 | 13.1125 | 12.7563 | 13.0656 | 13.0656 | +0.037 (+0.29%) | 3,272,876 |
| 16 Sep 2014 | CNY | 13.575 | 13.6469 | 13 | 13.0281 | 13.0281 | -0.503 (-3.72%) | 5,491,257 |
| 15 Sep 2014 | CNY | 13.7469 | 13.7469 | 13.5156 | 13.5313 | 13.5313 | -0.219 (-1.59%) | 6,075,968 |
| 12 Sep 2014 | CNY | 13.6813 | 13.8375 | 13.5719 | 13.75 | 13.75 | +0.087 (+0.64%) | 3,897,203 |
| 11 Sep 2014 | CNY | 14.025 | 14.2344 | 13.6313 | 13.6625 | 13.6625 | -0.487 (-3.45%) | 8,870,153 |
| 10 Sep 2014 | CNY | 13.9688 | 14.3563 | 13.9625 | 14.15 | 14.15 | +0.034 (+0.24%) | 5,202,172 |
| 9 Sep 2014 | CNY | 14.1844 | 14.1844 | 13.9313 | 14.1156 | 14.1156 | +0.078 (+0.56%) | 4,559,792 |
| 5 Sep 2014 | CNY | 13.7406 | 14.5156 | 13.7156 | 14.0375 | 14.0375 | +0.3 (+2.18%) | 7,847,100 |
| 4 Sep 2014 | CNY | 13.625 | 13.8313 | 13.625 | 13.7375 | 13.7375 | -0.016 (-0.11%) | 5,520,691 |
| 3 Sep 2014 | CNY | 13.6844 | 13.9188 | 13.5313 | 13.7531 | 13.7531 | +0.116 (+0.85%) | 6,717,299 |
| 2 Sep 2014 | CNY | 13.4625 | 13.8125 | 13.3156 | 13.6375 | 13.6375 | +0.219 (+1.63%) | 6,849,798 |
| 1 Sep 2014 | CNY | 13.4375 | 13.4375 | 13.0781 | 13.4188 | 13.4188 | +0.134 (+1.01%) | 5,860,198 |
| 29 Aug 2014 | CNY | 13.0844 | 13.5938 | 12.9844 | 13.2844 | 13.2844 | +0.097 (+0.73%) | 5,795,683 |
| 28 Aug 2014 | CNY | 13.7906 | 13.8031 | 13.1281 | 13.1875 | 13.1875 | -0.744 (-5.34%) | 10,723,334 |
| 27 Aug 2014 | CNY | 14.3688 | 14.9063 | 13.925 | 13.9313 | 13.9313 | -0.584 (-4.03%) | 14,732,620 |
| 26 Aug 2014 | CNY | 14.3438 | 14.9656 | 14.0625 | 14.5156 | 14.5156 | +0.909 (+6.68%) | 26,427,299 |
| 25 Aug 2014 | CNY | 13.6063 | 13.6063 | 13.6063 | 13.6063 | 13.6063 | +1.238 (+10.01%) | 448,112 |
| 22 Aug 2014 | CNY | 12.3688 | 12.3688 | 12.3688 | 12.3688 | 12.3688 | +1.125 (+10.01%) | 136,720 |
| 23 May 2014 | CNY | 10.9188 | 11.2469 | 10.8156 | 11.2438 | 11.2438 | +0.366 (+3.36%) | 4,716,412 |
| 22 May 2014 | CNY | 11.075 | 11.2375 | 10.8688 | 10.8781 | 10.8781 | -0.153 (-1.39%) | 4,465,827 |
| 21 May 2014 | CNY | 11.2125 | 11.2469 | 10.7969 | 11.0313 | 11.0313 | -46.739 (-80.90%) | 5,291,776 |
| 21 May 2014 |
|
|||||||
| 20 May 2014 | CNY | 11.1914 | 11.6328 | 11.1914 | 11.2832 | 11.2832 | +0.236 (+2.14%) | 9,866,572 |
| 19 May 2014 | CNY | 11.3086 | 11.3086 | 10.8594 | 11.0469 | 11.0469 | -0.285 (-2.52%) | 5,399,188 |
| 16 May 2014 | CNY | 11.2969 | 11.6797 | 11.084 | 11.332 | 11.332 | +0.035 (+0.31%) | 9,203,189 |
| 15 May 2014 | CNY | 11.207 | 11.5566 | 11.0742 | 11.2969 | 11.2969 | +0.119 (+1.07%) | 10,983,080 |
| 14 May 2014 | CNY | 10.8438 | 11.3184 | 10.8008 | 11.1777 | 11.1777 | +0.396 (+3.68%) | 6,989,076 |
| 13 May 2014 | CNY | 10.5332 | 10.8164 | 10.5137 | 10.7813 | 10.7813 | +0.172 (+1.62%) | 3,946,752 |
| 12 May 2014 | CNY | 10.5293 | 10.6641 | 10.3555 | 10.6094 | 10.6094 | +0.15 (+1.44%) | 3,360,732 |
| 9 May 2014 | CNY | 10.3555 | 10.5391 | 10.3418 | 10.459 | 10.459 | +0.09 (+0.87%) | 2,680,545 |
