| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2014 | CNY | 30 | 30.18 | 29.31 | 29.61 | 29.61 | -0.07 (-0.24%) | 3,083,210 |
| 14 Nov 2014 | CNY | 29.04 | 29.93 | 29.01 | 29.68 | 29.68 | +0.53 (+1.82%) | 2,792,771 |
| 13 Nov 2014 | CNY | 29.6 | 29.6 | 29.05 | 29.15 | 29.15 | -0.48 (-1.62%) | 2,237,055 |
| 12 Nov 2014 | CNY | 29.45 | 29.76 | 29 | 29.63 | 29.63 | +0.09 (+0.30%) | 2,902,216 |
| 11 Nov 2014 | CNY | 30.5 | 30.5 | 29.37 | 29.54 | 29.54 | -0.95 (-3.12%) | 3,580,679 |
| 10 Nov 2014 | CNY | 29.37 | 30.53 | 29.37 | 30.49 | 30.49 | +1.1 (+3.74%) | 3,751,255 |
| 7 Nov 2014 | CNY | 30.95 | 30.95 | 28.94 | 29.39 | 29.39 | -1.57 (-5.07%) | 5,339,810 |
| 6 Nov 2014 | CNY | 30.78 | 30.98 | 30.53 | 30.96 | 30.96 | +0.38 (+1.24%) | 1,979,388 |
| 5 Nov 2014 | CNY | 30.91 | 31.14 | 30.51 | 30.58 | 30.58 | -0.18 (-0.59%) | 2,203,950 |
| 4 Nov 2014 | CNY | 31.5 | 31.6 | 30.62 | 30.76 | 30.76 | -0.74 (-2.35%) | 2,612,484 |
| 3 Nov 2014 | CNY | 31.21 | 31.75 | 31.03 | 31.5 | 31.5 | +0.18 (+0.57%) | 2,640,471 |
| 31 Oct 2014 | CNY | 31.66 | 31.8 | 30.99 | 31.32 | 31.32 | -0.35 (-1.11%) | 2,686,039 |
| 30 Oct 2014 | CNY | 30.28 | 32.46 | 30.22 | 31.67 | 31.67 | +1.84 (+6.17%) | 7,420,357 |
| 29 Oct 2014 | CNY | 29.49 | 29.91 | 29.49 | 29.83 | 29.83 | +0.45 (+1.53%) | 1,354,781 |
| 28 Oct 2014 | CNY | 28.82 | 29.41 | 28.82 | 29.38 | 29.38 | +0.58 (+2.01%) | 1,662,915 |
| 27 Oct 2014 | CNY | 28.57 | 28.95 | 28.2 | 28.8 | 28.8 | +0.16 (+0.56%) | 834,357 |
| 24 Oct 2014 | CNY | 29.05 | 29.2 | 28.51 | 28.64 | 28.64 | -0.33 (-1.14%) | 1,283,305 |
| 23 Oct 2014 | CNY | 29.55 | 29.78 | 28.91 | 28.97 | 28.97 | -0.58 (-1.96%) | 1,439,746 |
| 22 Oct 2014 | CNY | 29.71 | 30.13 | 29.5 | 29.55 | 29.55 | -0.17 (-0.57%) | 1,207,798 |
| 21 Oct 2014 | CNY | 29.97 | 30.18 | 29.72 | 29.72 | 29.72 | -0.32 (-1.07%) | 902,817 |
| 20 Oct 2014 | CNY | 29.5 | 30.11 | 29.45 | 30.04 | 30.04 | +0.48 (+1.62%) | 2,142,200 |
| 17 Oct 2014 | CNY | 29.59 | 29.8 | 28.67 | 29.56 | 29.56 | -0.06 (-0.20%) | 3,007,206 |
| 16 Oct 2014 | CNY | 29.8 | 30.2 | 29.62 | 29.62 | 29.62 | -0.29 (-0.97%) | 1,668,619 |
| 15 Oct 2014 | CNY | 29.51 | 29.98 | 29.42 | 29.91 | 29.91 | +0.33 (+1.12%) | 1,611,927 |
| 14 Oct 2014 | CNY | 29.5 | 29.67 | 29.33 | 29.58 | 29.58 | +0.04 (+0.14%) | 1,455,674 |
| 13 Oct 2014 | CNY | 30.2 | 30.3 | 29.42 | 29.54 | 29.54 | -0.84 (-2.76%) | 2,459,999 |
| 10 Oct 2014 | CNY | 30.2 | 30.46 | 29.93 | 30.38 | 30.38 | +0.08 (+0.26%) | 2,980,535 |
| 9 Oct 2014 | CNY | 30.58 | 30.78 | 30.26 | 30.3 | 30.3 | -0.27 (-0.88%) | 2,061,565 |
| 8 Oct 2014 | CNY | 30.99 | 31 | 30.21 | 30.57 | 30.57 | -0.29 (-0.94%) | 2,068,215 |
| 30 Sep 2014 | CNY | 30.68 | 31 | 30.65 | 30.86 | 30.86 | +0.18 (+0.59%) | 1,552,549 |
