| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2014 | CNY | 15.3611 | 15.8611 | 15.2694 | 15.8389 | 15.8389 | +0.206 (+1.32%) | 9,682,513 |
| 7 Nov 2014 | CNY | 15.6278 | 15.7917 | 15.4528 | 15.6333 | 15.6333 | -0.07 (-0.44%) | 13,247,373 |
| 6 Nov 2014 | CNY | 15.9167 | 15.9639 | 15.6917 | 15.7028 | 15.7028 | -0.242 (-1.52%) | 5,004,874 |
| 5 Nov 2014 | CNY | 15.8333 | 16.0278 | 15.45 | 15.9444 | 15.9444 | +0.111 (+0.70%) | 8,832,070 |
| 4 Nov 2014 | CNY | 16.0778 | 16.0833 | 15.6889 | 15.8333 | 15.8333 | -0.275 (-1.71%) | 8,135,971 |
| 3 Nov 2014 | CNY | 16.3889 | 16.525 | 16.0667 | 16.1083 | 16.1083 | -0.445 (-2.69%) | 9,054,176 |
| 31 Oct 2014 | CNY | 16.6444 | 16.6472 | 16.3167 | 16.5528 | 16.5528 | -0.097 (-0.58%) | 5,433,397 |
| 30 Oct 2014 | CNY | 16.8194 | 17 | 16.5028 | 16.65 | 16.65 | -0.197 (-1.17%) | 3,474,914 |
| 29 Oct 2014 | CNY | 16.8833 | 16.9444 | 16.6667 | 16.8472 | 16.8472 | +0.005 (+0.03%) | 2,730,427 |
| 28 Oct 2014 | CNY | 16.7 | 17.0167 | 16.7 | 16.8417 | 16.8417 | +0.003 (+0.02%) | 3,641,936 |
| 27 Oct 2014 | CNY | 16.4222 | 16.875 | 16.4111 | 16.8389 | 16.8389 | +0.195 (+1.17%) | 2,420,640 |
| 24 Oct 2014 | CNY | 16.4389 | 16.7222 | 16.3361 | 16.6444 | 16.6444 | +0.2 (+1.22%) | 1,627,765 |
| 23 Oct 2014 | CNY | 16.8028 | 16.8889 | 16.25 | 16.4444 | 16.4444 | -0.353 (-2.10%) | 4,362,256 |
| 22 Oct 2014 | CNY | 16.9167 | 16.9861 | 16.6667 | 16.7972 | 16.7972 | -0.092 (-0.54%) | 1,650,744 |
| 21 Oct 2014 | CNY | 17.3278 | 17.3333 | 16.6722 | 16.8889 | 16.8889 | -0.492 (-2.83%) | 4,621,539 |
| 20 Oct 2014 | CNY | 16.7472 | 17.475 | 16.5472 | 17.3806 | 17.3806 | +0.689 (+4.13%) | 7,890,519 |
| 17 Oct 2014 | CNY | 16.9028 | 16.9083 | 16.3639 | 16.6917 | 16.6917 | -0.108 (-0.64%) | 3,029,641 |
| 16 Oct 2014 | CNY | 16.4444 | 17 | 16.3472 | 16.8 | 16.8 | +0.167 (+1.00%) | 5,366,412 |
| 15 Oct 2014 | CNY | 16.3917 | 16.8333 | 16.3917 | 16.6333 | 16.6333 | -0.003 (-0.02%) | 4,342,518 |
| 14 Oct 2014 | CNY | 16.6167 | 16.7583 | 16.3639 | 16.6361 | 16.6361 | -0.17 (-1.01%) | 3,701,091 |
| 13 Oct 2014 | CNY | 16.3889 | 16.9389 | 16.1944 | 16.8056 | 16.8056 | +0.214 (+1.29%) | 4,744,832 |
| 10 Oct 2014 | CNY | 16.4778 | 16.7694 | 16.4472 | 16.5917 | 16.5917 | -0.097 (-0.58%) | 2,847,682 |
| 9 Oct 2014 | CNY | 16.8611 | 16.9972 | 16.5361 | 16.6889 | 16.6889 | -0.256 (-1.51%) | 4,649,274 |
| 8 Oct 2014 | CNY | 16.5583 | 17.0722 | 16.3639 | 16.9444 | 16.9444 | +0.305 (+1.84%) | 4,279,744 |
| 30 Sep 2014 | CNY | 16.5278 | 16.6639 | 16.3806 | 16.6389 | 16.6389 | +0.153 (+0.93%) | 2,148,807 |
| 29 Sep 2014 | CNY | 16.7944 | 16.9139 | 16.3833 | 16.4861 | 16.4861 | -0.445 (-2.63%) | 5,298,955 |
| 26 Sep 2014 | CNY | 16.825 | 17.25 | 16.6778 | 16.9306 | 16.9306 | +0.078 (+0.46%) | 4,883,630 |
| 25 Sep 2014 | CNY | 16.6667 | 16.9444 | 16.3639 | 16.8528 | 16.8528 | +0.186 (+1.12%) | 6,018,847 |
| 24 Sep 2014 | CNY | 16.5333 | 16.8972 | 16.4778 | 16.6667 | 16.6667 | 0.0 (0.0%) | 3,988,170 |
| 23 Sep 2014 | CNY | 16.8306 | 16.8556 | 16.3611 | 16.6667 | 16.6667 | -0.222 (-1.32%) | 4,073,511 |
