| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2014 | CNY | 16.7 | 16.99 | 16.53 | 16.69 | 16.69 | -0.03 (-0.18%) | 4,559,014 |
| 3 Nov 2014 | CNY | 16.85 | 16.94 | 16.62 | 16.72 | 16.72 | -0.29 (-1.70%) | 4,431,196 |
| 31 Oct 2014 | CNY | 16.7 | 17.22 | 16.21 | 17.01 | 17.01 | +0.13 (+0.77%) | 9,705,071 |
| 30 Oct 2014 | CNY | 16.4 | 17.15 | 16.17 | 16.88 | 16.88 | +0.46 (+2.80%) | 8,084,189 |
| 29 Oct 2014 | CNY | 16.2 | 16.47 | 16.17 | 16.42 | 16.42 | +0.24 (+1.48%) | 4,411,858 |
| 28 Oct 2014 | CNY | 15.7 | 16.19 | 15.7 | 16.18 | 16.18 | +0.48 (+3.06%) | 3,548,680 |
| 27 Oct 2014 | CNY | 15.58 | 15.71 | 15.26 | 15.7 | 15.7 | -0.06 (-0.38%) | 2,955,287 |
| 24 Oct 2014 | CNY | 15.85 | 16.06 | 15.65 | 15.76 | 15.76 | -0.07 (-0.44%) | 2,319,002 |
| 23 Oct 2014 | CNY | 16.2 | 16.35 | 15.51 | 15.83 | 15.83 | -0.44 (-2.70%) | 4,048,406 |
| 22 Oct 2014 | CNY | 16.25 | 16.47 | 16.1 | 16.27 | 16.27 | +0.09 (+0.56%) | 3,240,569 |
| 21 Oct 2014 | CNY | 16.58 | 16.6 | 16.18 | 16.18 | 16.18 | -0.45 (-2.71%) | 3,913,505 |
| 20 Oct 2014 | CNY | 16.45 | 16.7 | 16.33 | 16.63 | 16.63 | +0.18 (+1.09%) | 3,407,206 |
| 17 Oct 2014 | CNY | 17 | 17.23 | 16.04 | 16.45 | 16.45 | -0.7 (-4.08%) | 6,186,922 |
| 16 Oct 2014 | CNY | 17.45 | 17.48 | 17.12 | 17.15 | 17.15 | -0.62 (-3.49%) | 6,503,147 |
| 15 Oct 2014 | CNY | 18.33 | 18.49 | 17.6 | 17.77 | 17.77 | -0.57 (-3.11%) | 6,143,131 |
| 14 Oct 2014 | CNY | 18.56 | 18.88 | 18.27 | 18.34 | 18.34 | -0.22 (-1.19%) | 5,640,007 |
| 13 Oct 2014 | CNY | 18.3 | 18.68 | 18.14 | 18.56 | 18.56 | +0.14 (+0.76%) | 6,276,730 |
| 10 Oct 2014 | CNY | 18.92 | 18.97 | 18.4 | 18.42 | 18.42 | -0.75 (-3.91%) | 12,606,703 |
| 9 Oct 2014 | CNY | 17.87 | 19.5 | 17.75 | 19.17 | 19.17 | +1.32 (+7.39%) | 24,105,809 |
| 8 Oct 2014 | CNY | 18.05 | 18.1 | 17.58 | 17.85 | 17.85 | -0.01 (-0.06%) | 3,775,630 |
| 30 Sep 2014 | CNY | 17.81 | 18.09 | 17.75 | 17.86 | 17.86 | +0.19 (+1.08%) | 4,737,127 |
| 29 Sep 2014 | CNY | 17.69 | 17.86 | 17.5 | 17.67 | 17.67 | -0.08 (-0.45%) | 4,024,070 |
| 26 Sep 2014 | CNY | 17.74 | 17.95 | 17.63 | 17.75 | 17.75 | +0.01 (+0.06%) | 3,267,195 |
| 25 Sep 2014 | CNY | 18.07 | 18.18 | 17.7 | 17.74 | 17.74 | -0.39 (-2.15%) | 7,211,254 |
| 24 Sep 2014 | CNY | 17.3 | 18.4 | 17.22 | 18.13 | 18.13 | +0.79 (+4.56%) | 9,972,031 |
| 23 Sep 2014 | CNY | 17.12 | 17.47 | 17.1 | 17.34 | 17.34 | +0.16 (+0.93%) | 3,321,241 |
| 22 Sep 2014 | CNY | 17.67 | 17.67 | 17.12 | 17.18 | 17.18 | -0.45 (-2.55%) | 4,249,424 |
| 19 Sep 2014 | CNY | 17.41 | 17.67 | 17.35 | 17.63 | 17.63 | +0.22 (+1.26%) | 3,119,609 |
| 18 Sep 2014 | CNY | 17.51 | 17.57 | 17.28 | 17.41 | 17.41 | -0.28 (-1.58%) | 3,423,848 |
| 17 Sep 2014 | CNY | 18.05 | 18.1 | 17.31 | 17.69 | 17.69 | -0.27 (-1.50%) | 4,618,417 |
