| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2014 | CNY | 18.18 | 18.24 | 17.71 | 17.82 | 17.82 | -0.4 (-2.20%) | 21,865,625 |
| 3 Nov 2014 | CNY | 18.38 | 18.6 | 18.03 | 18.22 | 18.22 | -0.15 (-0.82%) | 21,789,617 |
| 31 Oct 2014 | CNY | 17.92 | 18.48 | 17.86 | 18.37 | 18.37 | +0.51 (+2.86%) | 40,416,463 |
| 30 Oct 2014 | CNY | 18 | 18.12 | 17.73 | 17.86 | 17.86 | -0.14 (-0.78%) | 22,355,003 |
| 29 Oct 2014 | CNY | 17.79 | 18.16 | 17.73 | 18 | 18 | +0.3 (+1.69%) | 32,724,409 |
| 28 Oct 2014 | CNY | 17.55 | 17.77 | 17.5 | 17.7 | 17.7 | +0.09 (+0.51%) | 16,381,005 |
| 27 Oct 2014 | CNY | 17.35 | 17.72 | 17.1 | 17.61 | 17.61 | +0.2 (+1.15%) | 11,798,674 |
| 24 Oct 2014 | CNY | 17.3 | 17.75 | 17.3 | 17.41 | 17.41 | +0.14 (+0.81%) | 12,339,524 |
| 23 Oct 2014 | CNY | 17.75 | 17.76 | 17.16 | 17.27 | 17.27 | -0.47 (-2.65%) | 20,769,032 |
| 22 Oct 2014 | CNY | 18.09 | 18.26 | 17.74 | 17.74 | 17.74 | -0.48 (-2.63%) | 17,887,208 |
| 21 Oct 2014 | CNY | 18.21 | 18.39 | 17.85 | 18.22 | 18.22 | +0.02 (+0.11%) | 28,262,416 |
| 20 Oct 2014 | CNY | 17.74 | 18.33 | 17.64 | 18.2 | 18.2 | +0.45 (+2.54%) | 30,733,027 |
| 17 Oct 2014 | CNY | 17.92 | 18.06 | 17.43 | 17.75 | 17.75 | -0.25 (-1.39%) | 25,262,950 |
| 16 Oct 2014 | CNY | 17.89 | 18.45 | 17.73 | 18 | 18 | +0.1 (+0.56%) | 40,817,968 |
| 15 Oct 2014 | CNY | 17.4 | 17.94 | 17.29 | 17.9 | 17.9 | +0.43 (+2.46%) | 23,543,691 |
| 14 Oct 2014 | CNY | 18 | 18.06 | 17.37 | 17.47 | 17.47 | -0.5 (-2.78%) | 26,599,564 |
| 13 Oct 2014 | CNY | 17.87 | 18.13 | 17.65 | 17.97 | 17.97 | +0.02 (+0.11%) | 27,093,109 |
| 10 Oct 2014 | CNY | 17.4 | 18.2 | 17.33 | 17.95 | 17.95 | +0.56 (+3.22%) | 51,280,505 |
| 9 Oct 2014 | CNY | 17.35 | 17.64 | 17.19 | 17.39 | 17.39 | +0.01 (+0.06%) | 36,001,648 |
| 8 Oct 2014 | CNY | 16.96 | 17.46 | 16.96 | 17.38 | 17.38 | +0.43 (+2.54%) | 36,693,451 |
| 30 Sep 2014 | CNY | 16.75 | 16.97 | 16.69 | 16.95 | 16.95 | +0.2 (+1.19%) | 24,805,788 |
| 29 Sep 2014 | CNY | 16.58 | 16.77 | 16.47 | 16.75 | 16.75 | +0.26 (+1.58%) | 19,199,778 |
| 26 Sep 2014 | CNY | 16.43 | 16.58 | 16.4 | 16.49 | 16.49 | +0.02 (+0.12%) | 11,452,939 |
| 25 Sep 2014 | CNY | 16.77 | 16.78 | 16.45 | 16.47 | 16.47 | -0.18 (-1.08%) | 20,049,055 |
| 24 Sep 2014 | CNY | 16.56 | 16.71 | 16.41 | 16.65 | 16.65 | +0.07 (+0.42%) | 17,165,251 |
| 23 Sep 2014 | CNY | 16.47 | 16.7 | 16.39 | 16.58 | 16.58 | +0.11 (+0.67%) | 11,316,442 |
| 22 Sep 2014 | CNY | 16.5 | 16.72 | 16.37 | 16.47 | 16.47 | -0.08 (-0.48%) | 14,101,223 |
| 19 Sep 2014 | CNY | 16.2 | 16.68 | 16.2 | 16.55 | 16.55 | +0.23 (+1.41%) | 18,063,261 |
| 18 Sep 2014 | CNY | 16.32 | 16.49 | 16.26 | 16.32 | 16.32 | -0.03 (-0.18%) | 13,594,759 |
| 17 Sep 2014 | CNY | 16.32 | 16.62 | 16.19 | 16.35 | 16.35 | +0.09 (+0.55%) | 22,570,620 |
