| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2014 | CNY | 15.99 | 16.04 | 15.38 | 15.88 | 15.88 | -0.13 (-0.81%) | 37,282,092 |
| 30 Oct 2014 | CNY | 16.21 | 16.25 | 15.91 | 16.01 | 16.01 | -0.19 (-1.17%) | 20,605,344 |
| 29 Oct 2014 | CNY | 15.96 | 16.23 | 15.88 | 16.2 | 16.2 | +0.24 (+1.50%) | 27,065,840 |
| 28 Oct 2014 | CNY | 15.67 | 15.97 | 15.67 | 15.96 | 15.96 | +0.3 (+1.92%) | 20,136,309 |
| 27 Oct 2014 | CNY | 15.61 | 15.69 | 15.37 | 15.66 | 15.66 | -0.01 (-0.06%) | 13,377,672 |
| 24 Oct 2014 | CNY | 15.76 | 15.85 | 15.3 | 15.67 | 15.67 | -0.03 (-0.19%) | 14,487,862 |
| 23 Oct 2014 | CNY | 15.68 | 16 | 15.5 | 15.7 | 15.7 | +0.02 (+0.13%) | 12,487,749 |
| 22 Oct 2014 | CNY | 16.26 | 16.3 | 15.66 | 15.68 | 15.68 | -0.59 (-3.63%) | 20,729,510 |
| 21 Oct 2014 | CNY | 16.4 | 16.54 | 16.12 | 16.27 | 16.27 | -0.18 (-1.09%) | 15,612,473 |
| 20 Oct 2014 | CNY | 16.3 | 16.45 | 16.05 | 16.45 | 16.45 | +0.25 (+1.54%) | 19,892,379 |
| 17 Oct 2014 | CNY | 16.2 | 16.37 | 15.88 | 16.2 | 16.2 | -0.11 (-0.67%) | 28,218,626 |
| 16 Oct 2014 | CNY | 16.61 | 17.16 | 16.28 | 16.31 | 16.31 | -0.43 (-2.57%) | 37,778,116 |
| 15 Oct 2014 | CNY | 16.8 | 16.94 | 16.39 | 16.74 | 16.74 | -0.21 (-1.24%) | 37,955,644 |
| 14 Oct 2014 | CNY | 16.05 | 16.96 | 15.99 | 16.95 | 16.95 | +0.84 (+5.21%) | 68,718,079 |
| 13 Oct 2014 | CNY | 16 | 16.24 | 15.92 | 16.11 | 16.11 | +0.16 (+1.00%) | 26,556,329 |
| 10 Oct 2014 | CNY | 16.22 | 16.22 | 15.89 | 15.95 | 15.95 | -0.32 (-1.97%) | 28,026,216 |
| 9 Oct 2014 | CNY | 16.18 | 16.27 | 15.89 | 16.27 | 16.27 | +0.12 (+0.74%) | 33,209,714 |
| 8 Oct 2014 | CNY | 16.26 | 16.33 | 15.86 | 16.15 | 16.15 | -0.08 (-0.49%) | 26,178,135 |
| 30 Sep 2014 | CNY | 16.35 | 16.45 | 16.08 | 16.23 | 16.23 | -0.04 (-0.25%) | 24,627,955 |
| 29 Sep 2014 | CNY | 16.15 | 16.47 | 16.05 | 16.27 | 16.27 | +0.27 (+1.69%) | 30,356,732 |
| 26 Sep 2014 | CNY | 15.9 | 16.13 | 15.85 | 16 | 16 | -0.01 (-0.06%) | 25,132,133 |
| 25 Sep 2014 | CNY | 15.98 | 16.42 | 15.9 | 16.01 | 16.01 | +0.13 (+0.82%) | 44,842,340 |
| 24 Sep 2014 | CNY | 15.38 | 15.88 | 15.28 | 15.88 | 15.88 | +0.4 (+2.58%) | 31,359,571 |
| 23 Sep 2014 | CNY | 15.13 | 15.68 | 15.11 | 15.48 | 15.48 | +0.27 (+1.78%) | 22,349,518 |
| 22 Sep 2014 | CNY | 15.68 | 15.7 | 15.1 | 15.21 | 15.21 | -0.54 (-3.43%) | 23,746,910 |
| 19 Sep 2014 | CNY | 15.7 | 16.09 | 15.54 | 15.75 | 15.75 | +0.35 (+2.27%) | 34,084,018 |
| 18 Sep 2014 | CNY | 15.26 | 15.41 | 15.04 | 15.4 | 15.4 | +0.16 (+1.05%) | 16,728,092 |
| 17 Sep 2014 | CNY | 15.26 | 15.44 | 14.9 | 15.24 | 15.24 | -0.01 (-0.07%) | 17,040,623 |
| 16 Sep 2014 | CNY | 16.13 | 16.24 | 15.2 | 15.25 | 15.25 | -0.93 (-5.75%) | 38,164,442 |
| 15 Sep 2014 | CNY | 16.06 | 16.4 | 15.9 | 16.18 | 16.18 | -0.02 (-0.12%) | 24,890,453 |
