| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2014 | CNY | 23.1 | 23.52 | 22.9 | 23.37 | 23.37 | +0.17 (+0.73%) | 1,426,432 |
| 11 Nov 2014 | CNY | 23.96 | 23.96 | 23.1 | 23.2 | 23.2 | -0.85 (-3.53%) | 2,404,737 |
| 10 Nov 2014 | CNY | 23.65 | 24.13 | 23.14 | 24.05 | 24.05 | +0.31 (+1.31%) | 2,932,822 |
| 7 Nov 2014 | CNY | 24.51 | 24.6 | 23.7 | 23.74 | 23.74 | -0.68 (-2.78%) | 3,696,225 |
| 6 Nov 2014 | CNY | 23.98 | 24.47 | 23.7 | 24.42 | 24.42 | +0.44 (+1.83%) | 2,221,844 |
| 5 Nov 2014 | CNY | 23.95 | 24.16 | 23.63 | 23.98 | 23.98 | -0.1 (-0.42%) | 1,762,881 |
| 4 Nov 2014 | CNY | 24.7 | 24.7 | 23.78 | 24.08 | 24.08 | -0.56 (-2.27%) | 3,164,787 |
| 3 Nov 2014 | CNY | 24.88 | 25.1 | 24.4 | 24.64 | 24.64 | -0.1 (-0.40%) | 2,453,604 |
| 31 Oct 2014 | CNY | 24.98 | 25.44 | 24.45 | 24.74 | 24.74 | -0.24 (-0.96%) | 3,565,381 |
| 30 Oct 2014 | CNY | 25.5 | 25.69 | 24.8 | 24.98 | 24.98 | -0.24 (-0.95%) | 4,188,236 |
| 29 Oct 2014 | CNY | 24.53 | 25.45 | 24.53 | 25.22 | 25.22 | +1.02 (+4.21%) | 6,634,062 |
| 28 Oct 2014 | CNY | 23.36 | 24.29 | 23.36 | 24.2 | 24.2 | +0.91 (+3.91%) | 3,084,029 |
| 27 Oct 2014 | CNY | 23.5 | 23.67 | 23 | 23.29 | 23.29 | -0.45 (-1.90%) | 2,077,276 |
| 24 Oct 2014 | CNY | 23.4 | 24.19 | 23.34 | 23.74 | 23.74 | +0.24 (+1.02%) | 2,216,720 |
| 23 Oct 2014 | CNY | 22.95 | 24.07 | 22.95 | 23.5 | 23.5 | +0.56 (+2.44%) | 3,286,462 |
| 22 Oct 2014 | CNY | 23.4 | 23.77 | 22.89 | 22.94 | 22.94 | -0.58 (-2.47%) | 2,476,986 |
| 21 Oct 2014 | CNY | 24.24 | 24.28 | 23.51 | 23.52 | 23.52 | -0.7 (-2.89%) | 2,653,767 |
| 20 Oct 2014 | CNY | 24.11 | 24.46 | 24.1 | 24.22 | 24.22 | +0.23 (+0.96%) | 1,873,154 |
| 17 Oct 2014 | CNY | 24.8 | 24.8 | 23.58 | 23.99 | 23.99 | -0.83 (-3.34%) | 3,409,680 |
| 16 Oct 2014 | CNY | 25.98 | 25.98 | 24.8 | 24.82 | 24.82 | -1.18 (-4.54%) | 5,323,874 |
| 15 Oct 2014 | CNY | 25.81 | 26.17 | 25.68 | 26 | 26 | +0.15 (+0.58%) | 1,914,492 |
| 14 Oct 2014 | CNY | 25.9 | 26.3 | 25.68 | 25.85 | 25.85 | -0.25 (-0.96%) | 2,359,369 |
| 13 Oct 2014 | CNY | 26.15 | 26.29 | 25.63 | 26.1 | 26.1 | -0.29 (-1.10%) | 2,565,087 |
| 10 Oct 2014 | CNY | 26.8 | 26.8 | 26.25 | 26.39 | 26.39 | -0.71 (-2.62%) | 5,227,649 |
| 9 Oct 2014 | CNY | 26.28 | 27.25 | 26.13 | 27.1 | 27.1 | +0.97 (+3.71%) | 8,166,558 |
| 8 Oct 2014 | CNY | 26.26 | 26.26 | 25.81 | 26.13 | 26.13 | +0.02 (+0.08%) | 2,535,281 |
| 30 Sep 2014 | CNY | 26.01 | 26.27 | 25.81 | 26.11 | 26.11 | +0.11 (+0.42%) | 2,336,352 |
| 29 Sep 2014 | CNY | 26.29 | 26.45 | 25.77 | 26 | 26 | -0.26 (-0.99%) | 3,465,364 |
| 26 Sep 2014 | CNY | 26 | 26.7 | 25.73 | 26.26 | 26.26 | +0.09 (+0.34%) | 3,883,407 |
| 25 Sep 2014 | CNY | 25.55 | 27.28 | 25.55 | 26.17 | 26.17 | +0.83 (+3.28%) | 8,410,434 |
