| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2014 | CNY | 24.2 | 24.2 | 23.85 | 24.05 | 24.05 | +0.2 (+0.84%) | 259,063 |
| 21 Aug 2014 | CNY | 24.1 | 24.1 | 23.75 | 23.85 | 23.85 | -0.2 (-0.83%) | 1,056,770 |
| 20 Aug 2014 | CNY | 24.15 | 24.15 | 24 | 24.05 | 24.05 | -0.15 (-0.62%) | 615,217 |
| 19 Aug 2014 | CNY | 24.15 | 24.3 | 24 | 24.2 | 24.2 | -0.05 (-0.21%) | 401,322 |
| 18 Aug 2014 | CNY | 24.15 | 24.25 | 24 | 24.25 | 24.25 | +0.2 (+0.83%) | 604,773 |
| 15 Aug 2014 | CNY | 24.2 | 24.2 | 23.8 | 24.05 | 24.05 | +0.25 (+1.05%) | 344,493 |
| 14 Aug 2014 | CNY | 24.3 | 24.3 | 23.75 | 23.8 | 23.8 | -0.35 (-1.45%) | 479,294 |
| 13 Aug 2014 | CNY | 24.25 | 24.25 | 23.8 | 24.15 | 24.15 | +0.1 (+0.42%) | 272,705 |
| 12 Aug 2014 | CNY | 23.95 | 24.05 | 23.9 | 24.05 | 24.05 | -0.05 (-0.21%) | 802,070 |
| 11 Aug 2014 | CNY | 23.8 | 24.1 | 23.8 | 24.1 | 24.1 | +0.45 (+1.90%) | 911,439 |
| 8 Aug 2014 | CNY | 23.9 | 23.9 | 23.55 | 23.65 | 23.65 | +0.1 (+0.42%) | 373,376 |
| 7 Aug 2014 | CNY | 24.25 | 24.25 | 23.55 | 23.55 | 23.55 | -0.45 (-1.88%) | 442,854 |
| 6 Aug 2014 | CNY | 24.1 | 24.15 | 23.65 | 24 | 24 | 0.0 (0.0%) | 649,639 |
| 5 Aug 2014 | CNY | 24.45 | 24.45 | 23.9 | 24 | 24 | -0.1 (-0.41%) | 689,299 |
| 4 Aug 2014 | CNY | 23.8 | 24.2 | 23.7 | 24.1 | 24.1 | +0.4 (+1.69%) | 1,426,671 |
| 1 Aug 2014 | CNY | 23.8 | 24.1 | 23.6 | 23.7 | 23.7 | -0.35 (-1.46%) | 1,996,902 |
| 31 Jul 2014 | CNY | 23.9 | 24.1 | 23.6 | 24.05 | 24.05 | +0.35 (+1.48%) | 2,167,983 |
| 30 Jul 2014 | CNY | 23.7 | 23.85 | 23.6 | 23.7 | 23.7 | +0.05 (+0.21%) | 2,210,747 |
| 29 Jul 2014 | CNY | 23.75 | 23.75 | 23.5 | 23.65 | 23.65 | +0.1 (+0.42%) | 1,284,891 |
| 28 Jul 2014 | CNY | 23.1 | 23.7 | 22.8 | 23.55 | 23.55 | +0.5 (+2.17%) | 2,689,574 |
| 25 Jul 2014 | CNY | 23 | 23.1 | 22.75 | 23.05 | 23.05 | +0.25 (+1.10%) | 1,104,654 |
| 24 Jul 2014 | CNY | 22.35 | 22.9 | 22.35 | 22.8 | 22.8 | +0.55 (+2.47%) | 813,200 |
| 23 Jul 2014 | CNY | 22.45 | 22.45 | 22.15 | 22.25 | 22.25 | +0.05 (+0.23%) | 577,400 |
| 22 Jul 2014 | CNY | 21.95 | 22.25 | 21.85 | 22.2 | 22.2 | +0.35 (+1.60%) | 103,000 |
| 21 Jul 2014 | CNY | 21.95 | 21.95 | 21.85 | 21.85 | 21.85 | -0.05 (-0.23%) | 165,400 |
| 18 Jul 2014 | CNY | 21.85 | 22 | 21.75 | 21.9 | 21.9 | -0.15 (-0.68%) | 101,808 |
| 17 Jul 2014 | CNY | 22.1 | 22.15 | 22 | 22.05 | 22.05 | -0.1 (-0.45%) | 63,452 |
| 16 Jul 2014 | CNY | 22.3 | 22.35 | 22.15 | 22.15 | 22.15 | -0.05 (-0.23%) | 204,000 |
| 15 Jul 2014 | CNY | 22.4 | 22.4 | 22.2 | 22.2 | 22.2 | +0.05 (+0.23%) | 74,200 |
| 14 Jul 2014 | CNY | 22.05 | 22.25 | 21.9 | 22.15 | 22.15 | +0.2 (+0.91%) | 176,739 |
