| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2014 | CNY | 15.4643 | 15.7 | 15.0857 | 15.3214 | 15.3214 | -0.143 (-0.92%) | 3,468,953 |
| 18 Sep 2014 | CNY | 15.4429 | 15.7214 | 15.3929 | 15.4643 | 15.4643 | +0.036 (+0.23%) | 1,980,511 |
| 17 Sep 2014 | CNY | 15.5643 | 15.7214 | 15.3929 | 15.4286 | 15.4286 | -0.2 (-1.28%) | 2,753,751 |
| 16 Sep 2014 | CNY | 16.5214 | 16.55 | 15.5857 | 15.6286 | 15.6286 | -0.893 (-5.40%) | 4,702,728 |
| 15 Sep 2014 | CNY | 16.5571 | 16.6429 | 16.3571 | 16.5214 | 16.5214 | -0.029 (-0.17%) | 1,968,033 |
| 12 Sep 2014 | CNY | 16.3571 | 16.5643 | 16.3571 | 16.55 | 16.55 | +0.193 (+1.18%) | 1,756,417 |
| 11 Sep 2014 | CNY | 16.7857 | 16.85 | 16.25 | 16.3571 | 16.3571 | -0.336 (-2.01%) | 3,928,514 |
| 10 Sep 2014 | CNY | 16.9214 | 17.1286 | 16.6429 | 16.6929 | 16.6929 | -0.3 (-1.77%) | 2,934,727 |
| 9 Sep 2014 | CNY | 16.7571 | 17.0714 | 16.5 | 16.9929 | 16.9929 | +0.272 (+1.62%) | 3,961,907 |
| 5 Sep 2014 | CNY | 16.8429 | 16.9143 | 16.5 | 16.7214 | 16.7214 | -0.079 (-0.47%) | 2,950,280 |
| 4 Sep 2014 | CNY | 16.7857 | 17.1071 | 16.6429 | 16.8 | 16.8 | +0.014 (+0.09%) | 2,721,217 |
| 3 Sep 2014 | CNY | 16.9 | 16.9071 | 16.6857 | 16.7857 | 16.7857 | -0.107 (-0.63%) | 3,205,444 |
| 2 Sep 2014 | CNY | 16.4857 | 16.9357 | 16.3714 | 16.8929 | 16.8929 | +0.414 (+2.51%) | 4,900,117 |
| 1 Sep 2014 | CNY | 16.3643 | 16.4857 | 16.0714 | 16.4786 | 16.4786 | +0.121 (+0.74%) | 3,948,483 |
| 29 Aug 2014 | CNY | 16.2571 | 16.4286 | 15.9143 | 16.3571 | 16.3571 | +0.271 (+1.69%) | 2,790,439 |
| 28 Aug 2014 | CNY | 16.1571 | 16.3571 | 15.9643 | 16.0857 | 16.0857 | +0.057 (+0.36%) | 2,111,415 |
| 27 Aug 2014 | CNY | 16.2071 | 16.2143 | 15.8571 | 16.0286 | 16.0286 | -0.121 (-0.75%) | 2,317,691 |
| 26 Aug 2014 | CNY | 16.2929 | 16.4357 | 15.8286 | 16.15 | 16.15 | -0.186 (-1.14%) | 2,304,071 |
| 25 Aug 2014 | CNY | 16.7 | 16.8571 | 16.2857 | 16.3357 | 16.3357 | -0.386 (-2.31%) | 2,065,919 |
| 22 Aug 2014 | CNY | 16.5714 | 16.8143 | 16.5571 | 16.7214 | 16.7214 | +0.178 (+1.08%) | 3,251,148 |
| 21 Aug 2014 | CNY | 16.9929 | 16.9929 | 16.3643 | 16.5429 | 16.5429 | -0.45 (-2.65%) | 3,228,576 |
| 20 Aug 2014 | CNY | 17.2143 | 17.3071 | 16.8571 | 16.9929 | 16.9929 | -0.271 (-1.57%) | 2,105,727 |
| 19 Aug 2014 | CNY | 16.7429 | 17.3214 | 16.6071 | 17.2643 | 17.2643 | +0.629 (+3.78%) | 6,095,797 |
| 18 Aug 2014 | CNY | 16.7857 | 16.9071 | 16.5 | 16.6357 | 16.6357 | +0.043 (+0.26%) | 3,747,511 |
| 15 Aug 2014 | CNY | 16.5643 | 17.0286 | 16.5357 | 16.5929 | 16.5929 | -0.229 (-1.36%) | 4,172,856 |
| 14 Aug 2014 | CNY | 16.8571 | 17.0714 | 16.4786 | 16.8214 | 16.8214 | -0.2 (-1.17%) | 5,534,502 |
| 13 Aug 2014 | CNY | 17.2714 | 17.2714 | 16.4286 | 17.0214 | 17.0214 | -0.25 (-1.45%) | 4,076,930 |
| 12 Aug 2014 | CNY | 17.3929 | 17.4714 | 17.0143 | 17.2714 | 17.2714 | +0.307 (+1.81%) | 5,477,801 |
| 11 Aug 2014 | CNY | 16.45 | 17.0357 | 16.4286 | 16.9643 | 16.9643 | +0.543 (+3.31%) | 3,516,464 |
| 8 Aug 2014 | CNY | 16.2714 | 16.4929 | 16.0786 | 16.4214 | 16.4214 | +0.25 (+1.55%) | 3,590,799 |
