| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2014 | CNY | 24.65 | 24.9 | 24 | 24.9 | 24.9 | +0.25 (+1.01%) | 569,227 |
| 2 Oct 2014 | CNY | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.0 (0.0%) | 0 |
| 1 Oct 2014 | CNY | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.0 (0.0%) | 0 |
| 30 Sep 2014 | CNY | 24.85 | 24.85 | 24.55 | 24.65 | 24.65 | -0.1 (-0.40%) | 850,387 |
| 29 Sep 2014 | CNY | 24.5 | 24.8 | 24.5 | 24.75 | 24.75 | +0.05 (+0.20%) | 674,374 |
| 26 Sep 2014 | CNY | 24.8 | 24.8 | 24.45 | 24.7 | 24.7 | 0.0 (0.0%) | 981,806 |
| 25 Sep 2014 | CNY | 24.8 | 24.9 | 24.55 | 24.7 | 24.7 | +0.05 (+0.20%) | 590,206 |
| 24 Sep 2014 | CNY | 24.35 | 24.75 | 24.1 | 24.65 | 24.65 | +0.55 (+2.28%) | 847,141 |
| 23 Sep 2014 | CNY | 24.15 | 24.2 | 23.95 | 24.1 | 24.1 | +0.2 (+0.84%) | 1,201,766 |
| 22 Sep 2014 | CNY | 24.45 | 24.45 | 23.85 | 23.9 | 23.9 | -0.6 (-2.45%) | 1,194,299 |
| 19 Sep 2014 | CNY | 24.45 | 24.5 | 24.2 | 24.5 | 24.5 | +0.3 (+1.24%) | 200,828 |
| 18 Sep 2014 | CNY | 24.5 | 24.5 | 24.05 | 24.2 | 24.2 | -0.05 (-0.21%) | 512,653 |
| 17 Sep 2014 | CNY | 24.4 | 24.4 | 24.05 | 24.25 | 24.25 | +0.05 (+0.21%) | 3,188,296 |
| 16 Sep 2014 | CNY | 24.8 | 24.8 | 24.2 | 24.2 | 24.2 | -0.5 (-2.02%) | 830,818 |
| 15 Sep 2014 | CNY | 24.5 | 24.7 | 24.5 | 24.7 | 24.7 | +0.05 (+0.20%) | 734,846 |
| 12 Sep 2014 | CNY | 24.8 | 24.8 | 24.5 | 24.65 | 24.65 | +0.15 (+0.61%) | 575,894 |
| 11 Sep 2014 | CNY | 24.8 | 25.05 | 24.5 | 24.5 | 24.5 | -0.1 (-0.41%) | 1,159,322 |
| 10 Sep 2014 | CNY | 25.3 | 25.3 | 24.5 | 24.6 | 24.6 | -0.3 (-1.20%) | 1,181,159 |
| 9 Sep 2014 | CNY | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0.0 (0.0%) | 0 |
| 8 Sep 2014 | CNY | 24.95 | 25 | 24.8 | 24.9 | 24.9 | -0.05 (-0.20%) | 195,604 |
| 5 Sep 2014 | CNY | 24.95 | 24.95 | 24.75 | 24.95 | 24.95 | +0.25 (+1.01%) | 757,100 |
| 4 Sep 2014 | CNY | 25 | 25 | 24.55 | 24.7 | 24.7 | 0.0 (0.0%) | 1,918,006 |
| 3 Sep 2014 | CNY | 24.35 | 24.7 | 24.35 | 24.7 | 24.7 | +0.4 (+1.65%) | 865,010 |
| 2 Sep 2014 | CNY | 24 | 24.35 | 23.85 | 24.3 | 24.3 | +0.4 (+1.67%) | 708,622 |
| 1 Sep 2014 | CNY | 23.85 | 23.9 | 23.7 | 23.9 | 23.9 | +0.05 (+0.21%) | 580,313 |
| 29 Aug 2014 | CNY | 23.6 | 23.85 | 23.55 | 23.85 | 23.85 | +0.3 (+1.27%) | 885,248 |
| 28 Aug 2014 | CNY | 23.65 | 23.7 | 23.45 | 23.55 | 23.55 | -0.05 (-0.21%) | 565,379 |
| 27 Aug 2014 | CNY | 23.95 | 23.95 | 23.45 | 23.6 | 23.6 | -0.15 (-0.63%) | 1,324,528 |
| 26 Aug 2014 | CNY | 23.85 | 23.85 | 23.6 | 23.75 | 23.75 | -0.05 (-0.21%) | 464,600 |
| 25 Aug 2014 | CNY | 24.25 | 24.25 | 23.75 | 23.8 | 23.8 | -0.25 (-1.04%) | 627,336 |
