| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2014 | CNY | 17.31 | 17.31 | 16.82 | 16.93 | 16.93 | -0.38 (-2.20%) | 10,215,259 |
| 25 Sep 2014 | CNY | 18 | 18 | 17.25 | 17.31 | 17.31 | -0.49 (-2.75%) | 14,245,463 |
| 24 Sep 2014 | CNY | 18.1 | 18.2 | 17.56 | 17.8 | 17.8 | +0.32 (+1.83%) | 15,568,243 |
| 23 Sep 2014 | CNY | 17.6 | 17.95 | 17.2 | 17.48 | 17.48 | -0.01 (-0.06%) | 11,067,251 |
| 22 Sep 2014 | CNY | 17.65 | 18.45 | 17.46 | 17.49 | 17.49 | -0.06 (-0.34%) | 17,379,201 |
| 19 Sep 2014 | CNY | 17.1 | 17.71 | 16.92 | 17.55 | 17.55 | +0.47 (+2.75%) | 17,272,266 |
| 18 Sep 2014 | CNY | 16.31 | 17.3 | 16.31 | 17.08 | 17.08 | +0.45 (+2.71%) | 11,522,008 |
| 17 Sep 2014 | CNY | 16.39 | 16.87 | 15.81 | 16.63 | 16.63 | +0.26 (+1.59%) | 8,631,929 |
| 16 Sep 2014 | CNY | 17.16 | 17.17 | 16.33 | 16.37 | 16.37 | -0.75 (-4.38%) | 12,650,412 |
| 15 Sep 2014 | CNY | 17.56 | 17.56 | 17.06 | 17.12 | 17.12 | -0.46 (-2.62%) | 11,601,363 |
| 12 Sep 2014 | CNY | 17.2 | 17.64 | 17.07 | 17.58 | 17.58 | +0.38 (+2.21%) | 10,211,765 |
| 11 Sep 2014 | CNY | 17.62 | 17.63 | 17.06 | 17.2 | 17.2 | -0.42 (-2.38%) | 12,299,453 |
| 10 Sep 2014 | CNY | 17.84 | 17.9 | 17.32 | 17.62 | 17.62 | +0.13 (+0.74%) | 13,020,826 |
| 9 Sep 2014 | CNY | 16.77 | 17.97 | 16.77 | 17.49 | 17.49 | +0.73 (+4.36%) | 18,200,691 |
| 5 Sep 2014 | CNY | 16.6 | 17.1 | 16.52 | 16.76 | 16.76 | +0.3 (+1.82%) | 10,904,060 |
| 4 Sep 2014 | CNY | 16.3 | 16.6 | 16.16 | 16.46 | 16.46 | +0.16 (+0.98%) | 6,180,571 |
| 3 Sep 2014 | CNY | 16.85 | 16.89 | 16.25 | 16.3 | 16.3 | -0.4 (-2.40%) | 9,790,358 |
| 2 Sep 2014 | CNY | 15.89 | 16.95 | 15.81 | 16.7 | 16.7 | +0.91 (+5.76%) | 10,841,557 |
| 1 Sep 2014 | CNY | 15.74 | 16.08 | 15.55 | 15.79 | 15.79 | +0.08 (+0.51%) | 5,785,994 |
| 29 Aug 2014 | CNY | 15.6 | 15.85 | 15.27 | 15.71 | 15.71 | +0.1 (+0.64%) | 7,271,146 |
| 28 Aug 2014 | CNY | 16.4 | 16.44 | 15.35 | 15.61 | 15.61 | -0.59 (-3.64%) | 9,683,297 |
| 27 Aug 2014 | CNY | 16.18 | 16.7 | 16.14 | 16.2 | 16.2 | +0.05 (+0.31%) | 11,287,179 |
| 26 Aug 2014 | CNY | 16.8 | 17.09 | 16.02 | 16.15 | 16.15 | -0.37 (-2.24%) | 16,703,029 |
| 25 Aug 2014 | CNY | 15.81 | 17.06 | 15.7 | 16.52 | 16.52 | +0.54 (+3.38%) | 17,882,374 |
| 22 Aug 2014 | CNY | 15.99 | 16.32 | 15.7 | 15.98 | 15.98 | +0.29 (+1.85%) | 19,837,306 |
| 21 Aug 2014 | CNY | 15.58 | 15.87 | 15.11 | 15.69 | 15.69 | +0.15 (+0.97%) | 14,551,414 |
| 20 Aug 2014 | CNY | 15 | 15.57 | 14.8 | 15.54 | 15.54 | +0.64 (+4.30%) | 15,011,584 |
| 19 Aug 2014 | CNY | 15.11 | 15.72 | 14.75 | 14.9 | 14.9 | -0.11 (-0.73%) | 15,061,057 |
| 18 Aug 2014 | CNY | 14.31 | 15.11 | 14.31 | 15.01 | 15.01 | +0.8 (+5.63%) | 18,808,007 |
| 15 Aug 2014 | CNY | 13.95 | 14.29 | 13.88 | 14.21 | 14.21 | +0.28 (+2.01%) | 6,276,812 |
