| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 13.8 | 13.86 | 13.69 | 13.82 | 13.82 | +0.065 (+0.47%) | 25,371,344 |
| 26 Sep 2014 | CNY | 14.035 | 14.085 | 13.61 | 13.755 | 13.755 | -0.275 (-1.96%) | 26,140,896 |
| 25 Sep 2014 | CNY | 14.425 | 14.45 | 13.98 | 14.03 | 14.03 | -0.4 (-2.77%) | 25,801,608 |
| 24 Sep 2014 | CNY | 14.42 | 14.49 | 14.245 | 14.43 | 14.43 | -0.015 (-0.10%) | 18,324,252 |
| 23 Sep 2014 | CNY | 14.44 | 14.575 | 14.23 | 14.445 | 14.445 | -0.005 (-0.03%) | 18,276,464 |
| 22 Sep 2014 | CNY | 14.445 | 14.665 | 14.36 | 14.45 | 14.45 | +0.01 (+0.07%) | 18,770,882 |
| 19 Sep 2014 | CNY | 14.565 | 14.57 | 14.215 | 14.44 | 14.44 | -0.005 (-0.03%) | 23,419,750 |
| 18 Sep 2014 | CNY | 14.395 | 14.675 | 14.21 | 14.445 | 14.445 | +0.075 (+0.52%) | 30,958,560 |
| 17 Sep 2014 | CNY | 13.95 | 14.4 | 13.92 | 14.37 | 14.37 | +0.475 (+3.42%) | 38,283,042 |
| 16 Sep 2014 | CNY | 13.795 | 14.25 | 13.705 | 13.895 | 13.895 | +0.115 (+0.83%) | 40,074,626 |
| 15 Sep 2014 | CNY | 13.845 | 13.845 | 13.67 | 13.78 | 13.78 | -0.08 (-0.58%) | 23,827,556 |
| 12 Sep 2014 | CNY | 13.88 | 13.915 | 13.73 | 13.86 | 13.86 | -0.055 (-0.40%) | 12,586,674 |
| 11 Sep 2014 | CNY | 13.93 | 14.075 | 13.83 | 13.915 | 13.915 | +0.005 (+0.04%) | 18,541,888 |
| 10 Sep 2014 | CNY | 13.935 | 13.95 | 13.85 | 13.91 | 13.91 | -0.09 (-0.64%) | 15,303,582 |
| 9 Sep 2014 | CNY | 13.825 | 14.06 | 13.76 | 14 | 14 | +0.21 (+1.52%) | 21,874,228 |
| 5 Sep 2014 | CNY | 13.84 | 13.85 | 13.62 | 13.79 | 13.79 | +0.005 (+0.04%) | 16,317,412 |
| 4 Sep 2014 | CNY | 13.795 | 13.875 | 13.71 | 13.785 | 13.785 | 0.0 (0.0%) | 19,519,130 |
| 3 Sep 2014 | CNY | 13.76 | 13.9 | 13.655 | 13.785 | 13.785 | +0.01 (+0.07%) | 19,967,116 |
| 2 Sep 2014 | CNY | 13.525 | 13.825 | 13.43 | 13.775 | 13.775 | +0.265 (+1.96%) | 14,517,244 |
| 1 Sep 2014 | CNY | 13.58 | 13.58 | 13.36 | 13.51 | 13.51 | -0.09 (-0.66%) | 20,300,082 |
| 29 Aug 2014 | CNY | 13.49 | 13.625 | 13.4 | 13.6 | 13.6 | +0.12 (+0.89%) | 6,561,710 |
| 28 Aug 2014 | CNY | 13.68 | 13.745 | 13.455 | 13.48 | 13.48 | -0.185 (-1.35%) | 6,530,918 |
| 27 Aug 2014 | CNY | 13.675 | 13.8 | 13.585 | 13.665 | 13.665 | -0.025 (-0.18%) | 9,216,250 |
| 26 Aug 2014 | CNY | 14.08 | 14.12 | 13.53 | 13.69 | 13.69 | -0.39 (-2.77%) | 15,264,426 |
| 25 Aug 2014 | CNY | 13.95 | 14.185 | 13.865 | 14.08 | 14.08 | +0.19 (+1.37%) | 13,996,930 |
| 22 Aug 2014 | CNY | 13.91 | 14.025 | 13.83 | 13.89 | 13.89 | +0.02 (+0.14%) | 15,263,650 |
| 21 Aug 2014 | CNY | 14.025 | 14.075 | 13.715 | 13.87 | 13.87 | -0.21 (-1.49%) | 12,081,100 |
| 20 Aug 2014 | CNY | 13.82 | 14.095 | 13.67 | 14.08 | 14.08 | +0.25 (+1.81%) | 14,908,260 |
| 19 Aug 2014 | CNY | 13.845 | 13.845 | 13.7 | 13.83 | 13.83 | -0.02 (-0.14%) | 9,978,772 |
| 18 Aug 2014 | CNY | 13.7 | 13.85 | 13.605 | 13.85 | 13.85 | +0.19 (+1.39%) | 19,407,790 |
