| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2014 | CNY | 15.73 | 15.85 | 15.62 | 15.84 | 15.84 | +0.1 (+0.64%) | 2,700,404 |
| 14 Oct 2014 | CNY | 15.86 | 15.99 | 15.66 | 15.74 | 15.74 | -0.16 (-1.01%) | 4,151,350 |
| 13 Oct 2014 | CNY | 16.05 | 16.05 | 15.75 | 15.9 | 15.9 | -0.19 (-1.18%) | 4,024,202 |
| 10 Oct 2014 | CNY | 16.18 | 16.18 | 15.92 | 16.09 | 16.09 | -0.11 (-0.68%) | 4,404,184 |
| 9 Oct 2014 | CNY | 16.28 | 16.55 | 16.05 | 16.2 | 16.2 | -0.07 (-0.43%) | 5,132,909 |
| 8 Oct 2014 | CNY | 16.13 | 16.43 | 15.97 | 16.27 | 16.27 | +0.14 (+0.87%) | 5,366,101 |
| 30 Sep 2014 | CNY | 16.11 | 16.18 | 15.88 | 16.13 | 16.13 | +0.01 (+0.06%) | 4,496,852 |
| 29 Sep 2014 | CNY | 15.78 | 16.17 | 15.5 | 16.12 | 16.12 | +0.43 (+2.74%) | 5,082,716 |
| 26 Sep 2014 | CNY | 15.7 | 15.75 | 15.46 | 15.69 | 15.69 | -0.01 (-0.06%) | 3,021,346 |
| 25 Sep 2014 | CNY | 15.93 | 16.06 | 15.6 | 15.7 | 15.7 | -0.21 (-1.32%) | 2,682,824 |
| 24 Sep 2014 | CNY | 15.69 | 15.96 | 15.59 | 15.91 | 15.91 | +0.21 (+1.34%) | 2,611,553 |
| 23 Sep 2014 | CNY | 15.55 | 15.75 | 15.5 | 15.7 | 15.7 | +0.13 (+0.83%) | 2,828,606 |
| 22 Sep 2014 | CNY | 15.9 | 15.9 | 15.51 | 15.57 | 15.57 | -0.32 (-2.01%) | 1,866,970 |
| 19 Sep 2014 | CNY | 15.78 | 15.95 | 15.6 | 15.89 | 15.89 | +0.11 (+0.70%) | 2,409,952 |
| 18 Sep 2014 | CNY | 15.66 | 15.85 | 15.59 | 15.78 | 15.78 | +0.07 (+0.45%) | 2,611,171 |
| 17 Sep 2014 | CNY | 15.6 | 15.76 | 15.26 | 15.71 | 15.71 | +0.1 (+0.64%) | 3,010,862 |
| 16 Sep 2014 | CNY | 16.26 | 16.35 | 15.58 | 15.61 | 15.61 | -0.65 (-4.00%) | 4,638,696 |
| 15 Sep 2014 | CNY | 16.06 | 16.4 | 16.01 | 16.26 | 16.26 | +0.2 (+1.25%) | 3,824,973 |
| 12 Sep 2014 | CNY | 15.93 | 16.13 | 15.73 | 16.06 | 16.06 | +0.01 (+0.06%) | 3,816,945 |
| 11 Sep 2014 | CNY | 15.96 | 16.5 | 15.76 | 16.05 | 16.05 | +0.1 (+0.63%) | 5,470,328 |
| 10 Sep 2014 | CNY | 15.88 | 16.01 | 15.69 | 15.95 | 15.95 | +0.09 (+0.57%) | 3,357,019 |
| 9 Sep 2014 | CNY | 16.06 | 16.4 | 15.75 | 15.86 | 15.86 | -0.13 (-0.81%) | 7,094,425 |
| 5 Sep 2014 | CNY | 16.17 | 16.24 | 15.83 | 15.99 | 15.99 | -0.11 (-0.68%) | 4,527,945 |
| 4 Sep 2014 | CNY | 15.79 | 16.26 | 15.61 | 16.1 | 16.1 | +0.34 (+2.16%) | 9,337,746 |
| 3 Sep 2014 | CNY | 14.98 | 16.21 | 14.98 | 15.76 | 15.76 | +0.74 (+4.93%) | 12,790,930 |
| 2 Sep 2014 | CNY | 14.39 | 15.08 | 14.38 | 15.02 | 15.02 | +0.66 (+4.60%) | 8,338,404 |
| 1 Sep 2014 | CNY | 14.21 | 14.38 | 14.18 | 14.36 | 14.36 | +0.16 (+1.13%) | 1,960,755 |
| 29 Aug 2014 | CNY | 14.05 | 14.22 | 14.03 | 14.2 | 14.2 | +0.11 (+0.78%) | 1,273,600 |
| 28 Aug 2014 | CNY | 14.13 | 14.26 | 13.98 | 14.09 | 14.09 | -0.06 (-0.42%) | 1,963,553 |
| 27 Aug 2014 | CNY | 14.2 | 14.27 | 14.09 | 14.15 | 14.15 | -0.07 (-0.49%) | 2,422,518 |
