| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2014 | CNY | 26.97 | 26.97 | 25.97 | 26.03 | 26.03 | -0.94 (-3.49%) | 3,422,877 |
| 25 Aug 2014 | CNY | 27.3 | 27.31 | 26.86 | 26.97 | 26.97 | -0.28 (-1.03%) | 2,944,249 |
| 22 Aug 2014 | CNY | 27.14 | 27.42 | 27.03 | 27.25 | 27.25 | +0.04 (+0.15%) | 2,290,950 |
| 21 Aug 2014 | CNY | 27.88 | 27.88 | 27 | 27.21 | 27.21 | -0.68 (-2.44%) | 4,065,412 |
| 20 Aug 2014 | CNY | 27.33 | 28.29 | 27.1 | 27.89 | 27.89 | +0.59 (+2.16%) | 6,923,274 |
| 19 Aug 2014 | CNY | 27.36 | 27.58 | 27.11 | 27.3 | 27.3 | -0.04 (-0.15%) | 3,601,761 |
| 18 Aug 2014 | CNY | 27.54 | 27.54 | 27.2 | 27.34 | 27.34 | -0.12 (-0.44%) | 3,732,050 |
| 15 Aug 2014 | CNY | 27.56 | 27.79 | 27.16 | 27.46 | 27.46 | -0.22 (-0.79%) | 4,673,492 |
| 14 Aug 2014 | CNY | 26.73 | 28.49 | 26.66 | 27.68 | 27.68 | +0.8 (+2.98%) | 10,550,573 |
| 13 Aug 2014 | CNY | 26.12 | 26.98 | 26.07 | 26.88 | 26.88 | +0.63 (+2.40%) | 7,901,567 |
| 12 Aug 2014 | CNY | 26.16 | 26.28 | 25.96 | 26.25 | 26.25 | +0.18 (+0.69%) | 3,161,619 |
| 11 Aug 2014 | CNY | 25.95 | 26.09 | 25.86 | 26.07 | 26.07 | +0.18 (+0.70%) | 2,468,378 |
| 8 Aug 2014 | CNY | 25.74 | 25.98 | 25.7 | 25.89 | 25.89 | +0.08 (+0.31%) | 1,846,495 |
| 7 Aug 2014 | CNY | 25.89 | 26.07 | 25.76 | 25.81 | 25.81 | -0.14 (-0.54%) | 2,254,716 |
| 6 Aug 2014 | CNY | 25.97 | 26.01 | 25.71 | 25.95 | 25.95 | -0.09 (-0.35%) | 2,379,448 |
| 5 Aug 2014 | CNY | 25.9 | 26.12 | 25.68 | 26.04 | 26.04 | +0.11 (+0.42%) | 2,510,941 |
| 4 Aug 2014 | CNY | 25.62 | 25.97 | 25.62 | 25.93 | 25.93 | +0.13 (+0.50%) | 2,624,864 |
| 1 Aug 2014 | CNY | 26.5 | 26.55 | 25.77 | 25.8 | 25.8 | -0.81 (-3.04%) | 4,705,924 |
| 31 Jul 2014 | CNY | 26.68 | 26.8 | 26.42 | 26.61 | 26.61 | -0.14 (-0.52%) | 3,192,609 |
| 30 Jul 2014 | CNY | 26.49 | 26.87 | 26.22 | 26.75 | 26.75 | +0.42 (+1.60%) | 4,606,925 |
| 29 Jul 2014 | CNY | 26.34 | 26.56 | 26.08 | 26.33 | 26.33 | +0.02 (+0.08%) | 3,784,917 |
| 28 Jul 2014 | CNY | 26.2 | 26.42 | 26 | 26.31 | 26.31 | +0.49 (+1.90%) | 4,293,214 |
| 25 Jul 2014 | CNY | 25.78 | 26.28 | 25.36 | 25.82 | 25.82 | -0.08 (-0.31%) | 4,326,635 |
| 24 Jul 2014 | CNY | 25.61 | 26.48 | 25.61 | 25.9 | 25.9 | +0.07 (+0.27%) | 5,049,444 |
| 23 Jul 2014 | CNY | 26.75 | 26.75 | 25.6 | 25.83 | 25.83 | -0.76 (-2.86%) | 5,108,995 |
| 22 Jul 2014 | CNY | 26.48 | 26.88 | 26.41 | 26.59 | 26.59 | -0.09 (-0.34%) | 3,546,557 |
| 21 Jul 2014 | CNY | 27 | 27.16 | 26.61 | 26.68 | 26.68 | -0.7 (-2.56%) | 4,354,900 |
| 18 Jul 2014 | CNY | 26.81 | 28.28 | 26.7 | 27.38 | 27.38 | +0.68 (+2.55%) | 8,888,991 |
| 17 Jul 2014 | CNY | 27.97 | 28.01 | 26.41 | 26.7 | 26.7 | -1.47 (-5.22%) | 8,382,160 |
| 16 Jul 2014 | CNY | 27.5 | 28.64 | 27.5 | 28.17 | 28.17 | +0.18 (+0.64%) | 8,717,938 |
