| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2014 | CNY | 20.1 | 20.15 | 19.54 | 19.69 | 19.69 | -0.19 (-0.96%) | 20,442,909 |
| 13 Aug 2014 | CNY | 19.58 | 19.91 | 19.34 | 19.88 | 19.88 | +0.37 (+1.90%) | 17,058,062 |
| 12 Aug 2014 | CNY | 19.62 | 19.67 | 19.38 | 19.51 | 19.51 | -0.26 (-1.32%) | 11,848,148 |
| 11 Aug 2014 | CNY | 19.48 | 19.92 | 19.45 | 19.77 | 19.77 | +0.42 (+2.17%) | 13,961,369 |
| 8 Aug 2014 | CNY | 19.5 | 19.58 | 19.29 | 19.35 | 19.35 | -0.03 (-0.15%) | 10,871,172 |
| 7 Aug 2014 | CNY | 19.64 | 19.69 | 19.31 | 19.38 | 19.38 | -0.26 (-1.32%) | 14,252,304 |
| 6 Aug 2014 | CNY | 19.8 | 19.8 | 19.46 | 19.64 | 19.64 | -0.36 (-1.80%) | 17,996,355 |
| 5 Aug 2014 | CNY | 20.22 | 20.39 | 19.76 | 20 | 20 | -0.28 (-1.38%) | 21,544,253 |
| 4 Aug 2014 | CNY | 19.73 | 20.29 | 19.62 | 20.28 | 20.28 | +0.6 (+3.05%) | 22,128,501 |
| 1 Aug 2014 | CNY | 19.9 | 20.2 | 19.63 | 19.68 | 19.68 | -0.39 (-1.94%) | 18,219,388 |
| 31 Jul 2014 | CNY | 19.88 | 20.12 | 19.49 | 20.07 | 20.07 | +0.19 (+0.96%) | 17,083,856 |
| 30 Jul 2014 | CNY | 19.74 | 20.12 | 19.74 | 19.88 | 19.88 | -0.11 (-0.55%) | 21,628,018 |
| 29 Jul 2014 | CNY | 19.94 | 20.03 | 19.7 | 19.99 | 19.99 | +0.05 (+0.25%) | 20,339,923 |
| 28 Jul 2014 | CNY | 19.75 | 20.16 | 19.58 | 19.94 | 19.94 | +0.35 (+1.79%) | 39,031,642 |
| 25 Jul 2014 | CNY | 19.54 | 19.59 | 19.25 | 19.59 | 19.59 | +0.18 (+0.93%) | 19,108,166 |
| 24 Jul 2014 | CNY | 19.14 | 19.5 | 19.14 | 19.41 | 19.41 | +0.21 (+1.09%) | 29,890,525 |
| 23 Jul 2014 | CNY | 18.83 | 19.25 | 18.81 | 19.2 | 19.2 | +0.28 (+1.48%) | 24,550,829 |
| 22 Jul 2014 | CNY | 18.02 | 18.98 | 18.01 | 18.92 | 18.92 | +0.82 (+4.53%) | 30,487,386 |
| 21 Jul 2014 | CNY | 17.91 | 18.18 | 17.89 | 18.1 | 18.1 | +0.19 (+1.06%) | 18,206,501 |
| 18 Jul 2014 | CNY | 17.59 | 18.07 | 17.31 | 17.91 | 17.91 | -0.04 (-0.22%) | 17,199,070 |
| 17 Jul 2014 | CNY | 18.05 | 18.05 | 17.89 | 17.95 | 17.95 | -0.1 (-0.55%) | 5,824,129 |
| 16 Jul 2014 | CNY | 18.09 | 18.16 | 17.96 | 18.05 | 18.05 | -0.05 (-0.28%) | 10,086,864 |
| 15 Jul 2014 | CNY | 18.01 | 18.17 | 17.85 | 18.1 | 18.1 | +0.02 (+0.11%) | 13,976,119 |
| 14 Jul 2014 | CNY | 17.78 | 18.11 | 17.71 | 18.08 | 18.08 | +0.4 (+2.26%) | 12,250,877 |
| 11 Jul 2014 | CNY | 17.72 | 17.75 | 17.65 | 17.68 | 17.68 | -0.02 (-0.11%) | 9,197,266 |
| 10 Jul 2014 | CNY | 18.05 | 18.09 | 17.64 | 17.7 | 17.7 | -0.22 (-1.23%) | 14,357,336 |
| 9 Jul 2014 | CNY | 18.28 | 18.46 | 17.91 | 17.92 | 17.92 | -0.36 (-1.97%) | 11,349,852 |
| 8 Jul 2014 | CNY | 18.28 | 18.37 | 18.18 | 18.28 | 18.28 | -0.01 (-0.05%) | 12,526,044 |
| 7 Jul 2014 | CNY | 18.26 | 18.48 | 18.22 | 18.29 | 18.29 | +0.06 (+0.33%) | 15,957,299 |
| 4 Jul 2014 | CNY | 17.99 | 18.45 | 17.99 | 18.23 | 18.23 | +0.23 (+1.28%) | 16,429,818 |
