| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2014 | CNY | 15.85 | 16.13 | 15.75 | 16.1 | 16.1 | +0.27 (+1.71%) | 15,372,258 |
| 1 Sep 2014 | CNY | 15.58 | 15.85 | 15.51 | 15.83 | 15.83 | +0.23 (+1.47%) | 10,800,060 |
| 29 Aug 2014 | CNY | 15.55 | 15.61 | 15.4 | 15.6 | 15.6 | +0.08 (+0.52%) | 5,421,951 |
| 28 Aug 2014 | CNY | 15.67 | 15.7 | 15.46 | 15.52 | 15.52 | -0.18 (-1.15%) | 7,370,127 |
| 27 Aug 2014 | CNY | 15.54 | 15.84 | 15.5 | 15.7 | 15.7 | +0.16 (+1.03%) | 9,550,077 |
| 26 Aug 2014 | CNY | 16 | 16.01 | 15.45 | 15.54 | 15.54 | -0.46 (-2.88%) | 14,324,130 |
| 25 Aug 2014 | CNY | 15.99 | 16.07 | 15.73 | 16 | 16 | -0.01 (-0.06%) | 8,789,138 |
| 22 Aug 2014 | CNY | 15.95 | 16.05 | 15.83 | 16.01 | 16.01 | +0.03 (+0.19%) | 8,345,053 |
| 21 Aug 2014 | CNY | 16.08 | 16.26 | 15.74 | 15.98 | 15.98 | -0.1 (-0.62%) | 11,351,669 |
| 20 Aug 2014 | CNY | 16.28 | 16.45 | 16.02 | 16.08 | 16.08 | -0.16 (-0.99%) | 12,999,838 |
| 19 Aug 2014 | CNY | 15.88 | 16.25 | 15.78 | 16.24 | 16.24 | +0.38 (+2.40%) | 15,435,719 |
| 18 Aug 2014 | CNY | 15.8 | 16 | 15.78 | 15.86 | 15.86 | +0.06 (+0.38%) | 8,373,848 |
| 15 Aug 2014 | CNY | 15.67 | 15.84 | 15.65 | 15.8 | 15.8 | +0.12 (+0.77%) | 6,203,380 |
| 14 Aug 2014 | CNY | 15.66 | 15.9 | 15.51 | 15.68 | 15.68 | +0.17 (+1.10%) | 10,836,482 |
| 13 Aug 2014 | CNY | 15.58 | 15.66 | 15.4 | 15.51 | 15.51 | -0.11 (-0.70%) | 9,193,771 |
| 12 Aug 2014 | CNY | 15.66 | 15.77 | 15.53 | 15.62 | 15.62 | -0.13 (-0.83%) | 8,226,982 |
| 11 Aug 2014 | CNY | 15.76 | 15.86 | 15.6 | 15.75 | 15.75 | +0.1 (+0.64%) | 8,470,543 |
| 8 Aug 2014 | CNY | 15.58 | 15.78 | 15.57 | 15.65 | 15.65 | +0.09 (+0.58%) | 7,882,028 |
| 7 Aug 2014 | CNY | 16.05 | 16.09 | 15.49 | 15.56 | 15.56 | -0.45 (-2.81%) | 15,693,082 |
| 6 Aug 2014 | CNY | 15.69 | 16.08 | 15.63 | 16.01 | 16.01 | +0.29 (+1.84%) | 13,534,437 |
| 5 Aug 2014 | CNY | 15.92 | 15.92 | 15.67 | 15.72 | 15.72 | -0.08 (-0.51%) | 9,653,575 |
| 4 Aug 2014 | CNY | 15.95 | 15.95 | 15.65 | 15.8 | 15.8 | +0.18 (+1.15%) | 14,095,256 |
| 1 Aug 2014 | CNY | 15.43 | 15.98 | 15.36 | 15.62 | 15.62 | +0.21 (+1.36%) | 22,078,620 |
| 31 Jul 2014 | CNY | 15.48 | 15.88 | 15.4 | 15.41 | 15.41 | +0.08 (+0.52%) | 19,404,732 |
| 30 Jul 2014 | CNY | 15.01 | 15.45 | 14.94 | 15.33 | 15.33 | +0.3 (+2.00%) | 11,962,346 |
| 29 Jul 2014 | CNY | 15.03 | 15.17 | 14.95 | 15.03 | 15.03 | +0.04 (+0.27%) | 7,839,007 |
| 28 Jul 2014 | CNY | 14.79 | 15.05 | 14.76 | 14.99 | 14.99 | +0.16 (+1.08%) | 9,077,230 |
| 25 Jul 2014 | CNY | 14.73 | 14.86 | 14.65 | 14.83 | 14.83 | +0.1 (+0.68%) | 5,648,561 |
| 24 Jul 2014 | CNY | 14.58 | 14.77 | 14.42 | 14.73 | 14.73 | +0.16 (+1.10%) | 6,471,321 |
| 23 Jul 2014 | CNY | 14.83 | 14.83 | 14.52 | 14.57 | 14.57 | -0.23 (-1.55%) | 4,717,529 |
