| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 19.44 | 19.56 | 19.23 | 19.55 | 19.55 | +0.25 (+1.30%) | 2,079,496 |
| 26 Sep 2014 | CNY | 19.23 | 19.33 | 19.01 | 19.3 | 19.3 | +0.05 (+0.26%) | 943,066 |
| 25 Sep 2014 | CNY | 19.27 | 19.34 | 19.16 | 19.25 | 19.25 | -0.02 (-0.10%) | 1,515,740 |
| 24 Sep 2014 | CNY | 19 | 19.51 | 18.91 | 19.27 | 19.27 | +0.11 (+0.57%) | 2,481,060 |
| 23 Sep 2014 | CNY | 18.8 | 19.4 | 18.71 | 19.16 | 19.16 | +0.32 (+1.70%) | 2,616,433 |
| 22 Sep 2014 | CNY | 19.3 | 19.3 | 18.8 | 18.84 | 18.84 | -0.45 (-2.33%) | 1,768,625 |
| 19 Sep 2014 | CNY | 19.3 | 19.46 | 19.12 | 19.29 | 19.29 | 0.0 (0.0%) | 2,087,451 |
| 18 Sep 2014 | CNY | 19.36 | 19.5 | 19.25 | 19.29 | 19.29 | -0.07 (-0.36%) | 991,133 |
| 17 Sep 2014 | CNY | 19.46 | 19.67 | 19.04 | 19.36 | 19.36 | -0.28 (-1.43%) | 1,756,102 |
| 16 Sep 2014 | CNY | 19.96 | 20.8 | 19.6 | 19.64 | 19.64 | -0.27 (-1.36%) | 3,343,936 |
| 15 Sep 2014 | CNY | 19.56 | 19.97 | 19.31 | 19.91 | 19.91 | +0.39 (+2.00%) | 3,478,749 |
| 12 Sep 2014 | CNY | 19.59 | 19.59 | 19.38 | 19.52 | 19.52 | -0.13 (-0.66%) | 1,797,840 |
| 11 Sep 2014 | CNY | 19.7 | 19.92 | 19.52 | 19.65 | 19.65 | +0.01 (+0.05%) | 1,409,070 |
| 10 Sep 2014 | CNY | 19.61 | 19.75 | 19.36 | 19.64 | 19.64 | -0.01 (-0.05%) | 1,356,871 |
| 9 Sep 2014 | CNY | 19.75 | 19.95 | 19.62 | 19.65 | 19.65 | -0.1 (-0.51%) | 1,610,160 |
| 5 Sep 2014 | CNY | 20 | 20.16 | 19.61 | 19.75 | 19.75 | -0.18 (-0.90%) | 1,539,254 |
| 4 Sep 2014 | CNY | 19.94 | 19.99 | 19.75 | 19.93 | 19.93 | -0.01 (-0.05%) | 1,165,647 |
| 3 Sep 2014 | CNY | 19.92 | 20.18 | 19.39 | 19.94 | 19.94 | +0.07 (+0.35%) | 3,174,698 |
| 2 Sep 2014 | CNY | 19.59 | 19.96 | 19.57 | 19.87 | 19.87 | +0.32 (+1.64%) | 1,172,277 |
| 1 Sep 2014 | CNY | 19.32 | 19.63 | 19.1 | 19.55 | 19.55 | +0.14 (+0.72%) | 1,037,296 |
| 29 Aug 2014 | CNY | 19.13 | 19.42 | 18.68 | 19.41 | 19.41 | +0.09 (+0.47%) | 2,165,232 |
| 28 Aug 2014 | CNY | 20.1 | 20.1 | 18.51 | 19.32 | 19.32 | -0.78 (-3.88%) | 6,505,603 |
| 27 Aug 2014 | CNY | 19.78 | 20.12 | 19.52 | 20.1 | 20.1 | +0.25 (+1.26%) | 1,553,574 |
| 26 Aug 2014 | CNY | 20.03 | 20.1 | 19.38 | 19.85 | 19.85 | -0.26 (-1.29%) | 1,718,095 |
| 25 Aug 2014 | CNY | 20.38 | 20.54 | 19.8 | 20.11 | 20.11 | -0.25 (-1.23%) | 1,210,548 |
| 22 Aug 2014 | CNY | 20 | 20.41 | 19.91 | 20.36 | 20.36 | +0.35 (+1.75%) | 1,546,118 |
| 21 Aug 2014 | CNY | 20.11 | 20.52 | 19.66 | 20.01 | 20.01 | -0.22 (-1.09%) | 1,913,421 |
| 20 Aug 2014 | CNY | 20.07 | 20.56 | 20.07 | 20.23 | 20.23 | -0.25 (-1.22%) | 1,797,251 |
| 19 Aug 2014 | CNY | 20.77 | 20.77 | 19.81 | 20.48 | 20.48 | -0.2 (-0.97%) | 3,555,038 |
| 18 Aug 2014 | CNY | 20.1 | 20.78 | 20.02 | 20.68 | 20.68 | +0.52 (+2.58%) | 3,216,645 |
