| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2014 | CNY | 16.071 | 16.3018 | 16.0237 | 16.213 | 16.213 | +0.041 (+0.26%) | 2,729,299 |
| 18 Sep 2014 | CNY | 15.8994 | 16.1834 | 15.7988 | 16.1716 | 16.1716 | +0.254 (+1.60%) | 2,724,112 |
| 17 Sep 2014 | CNY | 16.0473 | 16.1183 | 15.6509 | 15.9172 | 15.9172 | -0.059 (-0.37%) | 3,087,334 |
| 16 Sep 2014 | CNY | 16.9527 | 17.0118 | 15.9763 | 15.9763 | 15.9763 | -0.947 (-5.59%) | 5,214,219 |
| 15 Sep 2014 | CNY | 16.716 | 17.1302 | 16.716 | 16.9231 | 16.9231 | +0.207 (+1.24%) | 3,986,444 |
| 12 Sep 2014 | CNY | 16.4793 | 16.8343 | 16.4556 | 16.716 | 16.716 | +0.243 (+1.47%) | 4,280,889 |
| 11 Sep 2014 | CNY | 16.7456 | 16.9763 | 16.3314 | 16.4734 | 16.4734 | -0.302 (-1.80%) | 5,401,792 |
| 10 Sep 2014 | CNY | 16.3314 | 16.9704 | 16.1834 | 16.7752 | 16.7752 | +0.385 (+2.35%) | 6,261,542 |
| 9 Sep 2014 | CNY | 16.7456 | 16.7456 | 16.3254 | 16.3905 | 16.3905 | -0.237 (-1.42%) | 4,296,290 |
| 5 Sep 2014 | CNY | 16.5444 | 16.6627 | 16.4142 | 16.6272 | 16.6272 | +0.095 (+0.57%) | 3,955,399 |
| 4 Sep 2014 | CNY | 16.4438 | 16.7337 | 16.3314 | 16.5325 | 16.5325 | +0.059 (+0.36%) | 5,575,039 |
| 3 Sep 2014 | CNY | 16.5089 | 16.6864 | 16.2959 | 16.4734 | 16.4734 | -0.189 (-1.14%) | 10,213,902 |
| 2 Sep 2014 | CNY | 15.6213 | 17.0355 | 15.5385 | 16.6627 | 16.6627 | +1.177 (+7.60%) | 16,189,233 |
| 1 Sep 2014 | CNY | 15.1183 | 15.6509 | 15.0947 | 15.4852 | 15.4852 | +0.426 (+2.83%) | 4,201,056 |
| 29 Aug 2014 | CNY | 14.8817 | 15.071 | 14.8343 | 15.0592 | 15.0592 | +0.095 (+0.63%) | 1,882,453 |
| 28 Aug 2014 | CNY | 15.1657 | 15.2012 | 14.8521 | 14.9645 | 14.9645 | -0.237 (-1.56%) | 2,085,101 |
| 27 Aug 2014 | CNY | 14.8521 | 15.2189 | 14.8521 | 15.2012 | 15.2012 | +0.26 (+1.74%) | 2,809,905 |
| 26 Aug 2014 | CNY | 15.1302 | 15.2781 | 14.8876 | 14.9408 | 14.9408 | -0.189 (-1.25%) | 3,235,101 |
| 25 Aug 2014 | CNY | 15.3787 | 15.3846 | 15.0947 | 15.1302 | 15.1302 | -0.243 (-1.58%) | 2,502,687 |
| 22 Aug 2014 | CNY | 15.1361 | 15.432 | 15.0947 | 15.3728 | 15.3728 | +0.189 (+1.25%) | 3,429,589 |
| 21 Aug 2014 | CNY | 15.1479 | 15.2308 | 14.929 | 15.1834 | 15.1834 | +0.012 (+0.08%) | 2,900,577 |
| 20 Aug 2014 | CNY | 15.2722 | 15.3846 | 15.071 | 15.1716 | 15.1716 | -0.13 (-0.85%) | 3,072,708 |
| 19 Aug 2014 | CNY | 15.1953 | 15.5207 | 15.1006 | 15.3018 | 15.3018 | +0.13 (+0.86%) | 3,968,393 |
| 18 Aug 2014 | CNY | 14.9112 | 15.2249 | 14.9112 | 15.1716 | 15.1716 | +0.189 (+1.26%) | 3,244,054 |
| 15 Aug 2014 | CNY | 14.574 | 15.0414 | 14.4675 | 14.9823 | 14.9823 | +0.391 (+2.68%) | 4,460,445 |
| 14 Aug 2014 | CNY | 14.6213 | 14.8166 | 14.5562 | 14.5917 | 14.5917 | -0.024 (-0.16%) | 2,395,240 |
| 13 Aug 2014 | CNY | 14.7219 | 14.8757 | 14.4852 | 14.6154 | 14.6154 | -0.183 (-1.24%) | 2,632,810 |
| 12 Aug 2014 | CNY | 14.7929 | 14.8757 | 14.7219 | 14.7988 | 14.7988 | -0.047 (-0.32%) | 2,564,983 |
| 11 Aug 2014 | CNY | 14.7396 | 14.9112 | 14.5621 | 14.8462 | 14.8462 | +0.13 (+0.88%) | 3,174,460 |
| 8 Aug 2014 | CNY | 14.497 | 14.7692 | 14.497 | 14.716 | 14.716 | +0.16 (+1.10%) | 3,197,196 |
