| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2014 | CNY | 19.83 | 20.26 | 19.62 | 20.16 | 20.16 | +0.31 (+1.56%) | 2,583,382 |
| 14 Aug 2014 | CNY | 19.47 | 20.61 | 19.32 | 19.85 | 19.85 | +0.43 (+2.21%) | 5,286,998 |
| 13 Aug 2014 | CNY | 19.1 | 19.45 | 18.8 | 19.42 | 19.42 | +0.31 (+1.62%) | 3,690,310 |
| 12 Aug 2014 | CNY | 18.43 | 19.17 | 18.23 | 19.11 | 19.11 | +0.74 (+4.03%) | 3,486,461 |
| 11 Aug 2014 | CNY | 18.37 | 18.48 | 18.3 | 18.37 | 18.37 | +0.08 (+0.44%) | 2,065,197 |
| 8 Aug 2014 | CNY | 18.2 | 18.3 | 18.01 | 18.29 | 18.29 | +0.08 (+0.44%) | 1,679,128 |
| 7 Aug 2014 | CNY | 17.91 | 18.45 | 17.88 | 18.21 | 18.21 | +0.3 (+1.68%) | 2,973,666 |
| 6 Aug 2014 | CNY | 17.78 | 18.08 | 17.5 | 17.91 | 17.91 | +0.1 (+0.56%) | 1,645,407 |
| 5 Aug 2014 | CNY | 17.7 | 17.85 | 17.64 | 17.81 | 17.81 | +0.09 (+0.51%) | 1,701,182 |
| 4 Aug 2014 | CNY | 17.97 | 17.97 | 17.38 | 17.72 | 17.72 | -0.1 (-0.56%) | 3,470,981 |
| 1 Aug 2014 | CNY | 18.17 | 18.44 | 17.81 | 17.82 | 17.82 | -0.48 (-2.62%) | 1,921,908 |
| 31 Jul 2014 | CNY | 18.05 | 18.34 | 18.05 | 18.3 | 18.3 | +0.19 (+1.05%) | 1,030,680 |
| 30 Jul 2014 | CNY | 18.3 | 18.46 | 18.03 | 18.11 | 18.11 | -0.3 (-1.63%) | 2,173,675 |
| 29 Jul 2014 | CNY | 18.35 | 18.63 | 18.18 | 18.41 | 18.41 | +0.07 (+0.38%) | 3,391,155 |
| 28 Jul 2014 | CNY | 18.39 | 18.62 | 18.16 | 18.34 | 18.34 | +0.05 (+0.27%) | 3,284,063 |
| 25 Jul 2014 | CNY | 17.99 | 18.36 | 17.9 | 18.29 | 18.29 | +0.35 (+1.95%) | 1,801,259 |
| 24 Jul 2014 | CNY | 18.18 | 18.5 | 17.81 | 17.94 | 17.94 | -0.22 (-1.21%) | 3,139,429 |
| 23 Jul 2014 | CNY | 17.3 | 18.39 | 17.16 | 18.16 | 18.16 | +0.77 (+4.43%) | 3,060,329 |
| 22 Jul 2014 | CNY | 16.82 | 17.47 | 16.5 | 17.39 | 17.39 | +0.33 (+1.93%) | 3,666,273 |
| 21 Jul 2014 | CNY | 17.56 | 17.57 | 16.8 | 17.06 | 17.06 | -0.42 (-2.40%) | 1,494,372 |
| 18 Jul 2014 | CNY | 17.7 | 17.88 | 17.4 | 17.48 | 17.48 | -0.41 (-2.29%) | 952,401 |
| 17 Jul 2014 | CNY | 17.6 | 17.9 | 16.88 | 17.89 | 17.89 | +0.29 (+1.65%) | 2,091,127 |
| 16 Jul 2014 | CNY | 18.01 | 18.26 | 17.48 | 17.6 | 17.6 | -0.66 (-3.61%) | 1,428,602 |
| 15 Jul 2014 | CNY | 18.45 | 18.75 | 17.91 | 18.26 | 18.26 | -0.29 (-1.56%) | 1,728,504 |
| 14 Jul 2014 | CNY | 18.17 | 18.87 | 18.17 | 18.55 | 18.55 | +0.38 (+2.09%) | 2,650,290 |
| 11 Jul 2014 | CNY | 18.42 | 19.08 | 18.1 | 18.17 | 18.17 | -0.23 (-1.25%) | 1,955,702 |
| 10 Jul 2014 | CNY | 17.83 | 18.62 | 17.73 | 18.4 | 18.4 | +0.57 (+3.20%) | 1,829,955 |
| 9 Jul 2014 | CNY | 17.95 | 18.15 | 17.76 | 17.83 | 17.83 | -0.32 (-1.76%) | 1,373,878 |
| 8 Jul 2014 | CNY | 18.08 | 18.32 | 17.8 | 18.15 | 18.15 | -0.16 (-0.87%) | 1,185,786 |
| 7 Jul 2014 | CNY | 18.12 | 18.65 | 18.1 | 18.31 | 18.31 | +0.22 (+1.22%) | 2,439,255 |
