| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | CNY | 19.49 | 20.55 | 19.25 | 20.42 | 20.42 | +0.89 (+4.56%) | 10,493,389 |
| 11 Sep 2014 | CNY | 18.76 | 20.06 | 18.69 | 19.53 | 19.53 | +0.76 (+4.05%) | 10,989,817 |
| 10 Sep 2014 | CNY | 17.92 | 18.78 | 17.81 | 18.77 | 18.77 | +0.78 (+4.34%) | 7,847,779 |
| 9 Sep 2014 | CNY | 18.12 | 18.38 | 17.85 | 17.99 | 17.99 | -0.13 (-0.72%) | 4,424,830 |
| 5 Sep 2014 | CNY | 18.14 | 18.38 | 18.01 | 18.12 | 18.12 | -0.02 (-0.11%) | 4,663,656 |
| 4 Sep 2014 | CNY | 18.05 | 18.16 | 17.5 | 18.14 | 18.14 | +0.09 (+0.50%) | 5,045,108 |
| 3 Sep 2014 | CNY | 18.49 | 18.94 | 17.8 | 18.05 | 18.05 | -0.11 (-0.61%) | 8,697,490 |
| 2 Sep 2014 | CNY | 18.16 | 18.47 | 17.92 | 18.16 | 18.16 | -0.01 (-0.06%) | 5,505,316 |
| 1 Sep 2014 | CNY | 17.68 | 18.24 | 17.4 | 18.17 | 18.17 | +0.51 (+2.89%) | 5,949,575 |
| 29 Aug 2014 | CNY | 17.2 | 17.77 | 17.14 | 17.66 | 17.66 | +0.43 (+2.50%) | 5,885,088 |
| 28 Aug 2014 | CNY | 17.28 | 17.8 | 17.2 | 17.23 | 17.23 | -0.05 (-0.29%) | 8,112,155 |
| 27 Aug 2014 | CNY | 16.12 | 17.3 | 16.12 | 17.28 | 17.28 | +1.09 (+6.73%) | 8,788,239 |
| 26 Aug 2014 | CNY | 16.76 | 16.85 | 16.06 | 16.19 | 16.19 | -0.65 (-3.86%) | 4,080,386 |
| 25 Aug 2014 | CNY | 16.85 | 16.99 | 16.74 | 16.84 | 16.84 | -0.01 (-0.06%) | 3,906,969 |
| 22 Aug 2014 | CNY | 16.54 | 16.98 | 16.51 | 16.85 | 16.85 | +0.34 (+2.06%) | 4,148,276 |
| 21 Aug 2014 | CNY | 16.64 | 16.65 | 16.36 | 16.51 | 16.51 | -0.13 (-0.78%) | 2,725,427 |
| 20 Aug 2014 | CNY | 16.51 | 16.79 | 16.45 | 16.64 | 16.64 | +0.13 (+0.79%) | 4,506,459 |
| 19 Aug 2014 | CNY | 16.66 | 16.8 | 16.39 | 16.51 | 16.51 | -0.14 (-0.84%) | 6,550,606 |
| 18 Aug 2014 | CNY | 16.8 | 16.8 | 16.42 | 16.65 | 16.65 | -0.06 (-0.36%) | 6,315,788 |
| 15 Aug 2014 | CNY | 16.31 | 16.94 | 16.3 | 16.71 | 16.71 | +0.39 (+2.39%) | 8,754,832 |
| 14 Aug 2014 | CNY | 16.23 | 16.45 | 16.01 | 16.32 | 16.32 | +0.09 (+0.55%) | 8,150,143 |
| 13 Aug 2014 | CNY | 15.56 | 16.3 | 15.4 | 16.23 | 16.23 | +0.69 (+4.44%) | 9,918,191 |
| 12 Aug 2014 | CNY | 15.6 | 15.76 | 15.5 | 15.54 | 15.54 | -0.08 (-0.51%) | 5,958,188 |
| 11 Aug 2014 | CNY | 15.53 | 15.78 | 15.5 | 15.62 | 15.62 | +0.02 (+0.13%) | 5,840,915 |
| 8 Aug 2014 | CNY | 15.8 | 15.8 | 15.3 | 15.6 | 15.6 | -0.2 (-1.27%) | 4,953,386 |
| 7 Aug 2014 | CNY | 16.36 | 16.36 | 15.75 | 15.8 | 15.8 | -0.52 (-3.19%) | 3,488,451 |
| 6 Aug 2014 | CNY | 16.32 | 16.37 | 16.2 | 16.32 | 16.32 | 0.0 (0.0%) | 1,179,300 |
| 5 Aug 2014 | CNY | 16.42 | 16.42 | 16.22 | 16.32 | 16.32 | -0.09 (-0.55%) | 1,252,666 |
| 4 Aug 2014 | CNY | 16.21 | 16.43 | 16.21 | 16.41 | 16.41 | +0.23 (+1.42%) | 756,034 |
| 1 Aug 2014 | CNY | 16.47 | 16.47 | 16.18 | 16.18 | 16.18 | -0.3 (-1.82%) | 1,223,030 |
