| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2014 | CNY | 17 | 17.26 | 16.94 | 16.99 | 16.99 | -0.01 (-0.06%) | 10,131,159 |
| 21 Oct 2014 | CNY | 16.99 | 17.28 | 16.85 | 17 | 17 | -0.08 (-0.47%) | 9,948,757 |
| 20 Oct 2014 | CNY | 16.86 | 17.1 | 16.85 | 17.08 | 17.08 | +0.24 (+1.43%) | 7,624,143 |
| 17 Oct 2014 | CNY | 17.21 | 17.28 | 16.51 | 16.84 | 16.84 | -0.33 (-1.92%) | 14,277,960 |
| 16 Oct 2014 | CNY | 17.49 | 17.94 | 17.15 | 17.17 | 17.17 | -0.27 (-1.55%) | 24,287,983 |
| 15 Oct 2014 | CNY | 17.08 | 17.57 | 17.05 | 17.44 | 17.44 | +0.31 (+1.81%) | 16,320,938 |
| 14 Oct 2014 | CNY | 17.38 | 17.49 | 17.07 | 17.13 | 17.13 | -0.25 (-1.44%) | 11,382,132 |
| 13 Oct 2014 | CNY | 17.21 | 17.46 | 16.93 | 17.38 | 17.38 | +0.13 (+0.75%) | 11,450,568 |
| 10 Oct 2014 | CNY | 17.1 | 17.5 | 17.02 | 17.25 | 17.25 | +0.11 (+0.64%) | 15,716,173 |
| 9 Oct 2014 | CNY | 17.47 | 17.48 | 17.06 | 17.14 | 17.14 | -0.35 (-2.00%) | 16,194,196 |
| 8 Oct 2014 | CNY | 17.2 | 17.54 | 17.07 | 17.49 | 17.49 | +0.31 (+1.80%) | 13,648,269 |
| 30 Sep 2014 | CNY | 16.83 | 17.2 | 16.73 | 17.18 | 17.18 | +0.39 (+2.32%) | 13,976,366 |
| 29 Sep 2014 | CNY | 16.84 | 16.88 | 16.64 | 16.79 | 16.79 | +0.13 (+0.78%) | 10,455,433 |
| 26 Sep 2014 | CNY | 16.7 | 16.72 | 16.45 | 16.66 | 16.66 | -0.06 (-0.36%) | 7,035,655 |
| 25 Sep 2014 | CNY | 16.9 | 16.98 | 16.65 | 16.72 | 16.72 | -0.21 (-1.24%) | 8,821,571 |
| 24 Sep 2014 | CNY | 16.5 | 16.95 | 16.43 | 16.93 | 16.93 | +0.41 (+2.48%) | 11,359,380 |
| 23 Sep 2014 | CNY | 16.41 | 16.61 | 16.33 | 16.52 | 16.52 | +0.14 (+0.85%) | 7,202,414 |
| 22 Sep 2014 | CNY | 16.78 | 16.78 | 16.32 | 16.38 | 16.38 | -0.37 (-2.21%) | 9,216,209 |
| 19 Sep 2014 | CNY | 16.99 | 16.99 | 16.59 | 16.75 | 16.75 | -0.12 (-0.71%) | 8,944,250 |
| 18 Sep 2014 | CNY | 16.75 | 16.97 | 16.66 | 16.87 | 16.87 | +0.1 (+0.60%) | 10,832,960 |
| 17 Sep 2014 | CNY | 16.46 | 16.87 | 16.46 | 16.77 | 16.77 | +0.35 (+2.13%) | 15,469,574 |
| 16 Sep 2014 | CNY | 17.1 | 17.23 | 16.37 | 16.42 | 16.42 | -0.62 (-3.64%) | 19,460,842 |
| 15 Sep 2014 | CNY | 16.71 | 17.28 | 16.68 | 17.04 | 17.04 | +0.23 (+1.37%) | 23,183,065 |
| 12 Sep 2014 | CNY | 16.23 | 16.88 | 16.17 | 16.81 | 16.81 | +0.51 (+3.13%) | 19,109,022 |
| 11 Sep 2014 | CNY | 16.28 | 16.59 | 16.18 | 16.3 | 16.3 | +0.03 (+0.18%) | 15,188,625 |
| 10 Sep 2014 | CNY | 16.38 | 16.38 | 16.1 | 16.27 | 16.27 | -0.11 (-0.67%) | 10,208,274 |
| 9 Sep 2014 | CNY | 16.3 | 16.66 | 16.23 | 16.38 | 16.38 | +0.09 (+0.55%) | 17,696,066 |
| 5 Sep 2014 | CNY | 16.05 | 16.36 | 16.01 | 16.29 | 16.29 | +0.23 (+1.43%) | 16,204,207 |
| 4 Sep 2014 | CNY | 16.16 | 16.2 | 15.92 | 16.06 | 16.06 | 0.0 (0.0%) | 13,630,046 |
| 3 Sep 2014 | CNY | 16.13 | 16.13 | 15.88 | 16.06 | 16.06 | -0.04 (-0.25%) | 10,039,591 |
