| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2014 | CNY | 14.7727 | 14.8818 | 14.5 | 14.5455 | 14.5455 | -0.145 (-0.99%) | 11,214,009 |
| 1 Dec 2014 | CNY | 15.0182 | 15.2546 | 14.6818 | 14.6909 | 14.6909 | -0.209 (-1.40%) | 8,900,508 |
| 28 Nov 2014 | CNY | 14.8818 | 15.0273 | 14.7091 | 14.9 | 14.9 | +0.027 (+0.18%) | 6,719,060 |
| 27 Nov 2014 | CNY | 14.8636 | 14.9364 | 14.7455 | 14.8727 | 14.8727 | -0.045 (-0.30%) | 9,518,648 |
| 26 Nov 2014 | CNY | 15.3455 | 15.3455 | 14.6636 | 14.9182 | 14.9182 | -0.1 (-0.67%) | 19,336,979 |
| 25 Nov 2014 | CNY | 14.5 | 15.0636 | 14.3818 | 15.0182 | 15.0182 | +0.627 (+4.36%) | 13,911,502 |
| 24 Nov 2014 | CNY | 14.4364 | 14.5455 | 14.2364 | 14.3909 | 14.3909 | 0.0 (0.0%) | 6,210,212 |
| 21 Nov 2014 | CNY | 14.2909 | 14.6364 | 14.2909 | 14.3909 | 14.3909 | -0.145 (-1.00%) | 5,290,802 |
| 20 Nov 2014 | CNY | 14.3182 | 14.6909 | 14.2364 | 14.5364 | 14.5364 | +0.209 (+1.46%) | 7,633,894 |
| 19 Nov 2014 | CNY | 14.4091 | 14.4818 | 14.2636 | 14.3273 | 14.3273 | -0.136 (-0.94%) | 3,887,011 |
| 18 Nov 2014 | CNY | 14.3455 | 14.4818 | 14.2 | 14.4636 | 14.4636 | +0.109 (+0.76%) | 4,274,675 |
| 17 Nov 2014 | CNY | 14.0636 | 14.4909 | 14 | 14.3545 | 14.3545 | +0.291 (+2.07%) | 6,533,738 |
| 14 Nov 2014 | CNY | 13.8636 | 14.1182 | 13.6182 | 14.0636 | 14.0636 | +0.164 (+1.18%) | 5,940,355 |
| 13 Nov 2014 | CNY | 14.3 | 14.3182 | 13.7909 | 13.9 | 13.9 | -0.427 (-2.98%) | 7,975,420 |
| 12 Nov 2014 | CNY | 14.0182 | 14.3818 | 13.9273 | 14.3273 | 14.3273 | +0.245 (+1.74%) | 7,180,615 |
| 11 Nov 2014 | CNY | 14.7182 | 14.9 | 13.7727 | 14.0818 | 14.0818 | -0.627 (-4.26%) | 14,997,530 |
| 10 Nov 2014 | CNY | 15.1182 | 15.3182 | 14.6545 | 14.7091 | 14.7091 | -0.518 (-3.40%) | 12,327,041 |
| 7 Nov 2014 | CNY | 15.3 | 15.4818 | 15.0727 | 15.2273 | 15.2273 | -0.045 (-0.30%) | 6,966,656 |
| 6 Nov 2014 | CNY | 15.3636 | 15.5273 | 15.0546 | 15.2727 | 15.2727 | -0.173 (-1.12%) | 9,347,751 |
| 5 Nov 2014 | CNY | 15.3727 | 15.6 | 15.3545 | 15.4455 | 15.4455 | -0.009 (-0.06%) | 5,149,478 |
| 4 Nov 2014 | CNY | 15.6364 | 15.6364 | 15.3091 | 15.4546 | 15.4546 | -0.164 (-1.05%) | 5,525,857 |
| 3 Nov 2014 | CNY | 15.5 | 15.7273 | 15.3727 | 15.6182 | 15.6182 | 0.0 (0.0%) | 8,443,785 |
| 31 Oct 2014 | CNY | 16.0909 | 16.1182 | 15.2636 | 15.6182 | 15.6182 | -0.536 (-3.32%) | 20,400,450 |
| 30 Oct 2014 | CNY | 16.0909 | 16.8455 | 16 | 16.1545 | 16.1545 | +0.064 (+0.40%) | 24,745,320 |
| 29 Oct 2014 | CNY | 15.2727 | 16.1364 | 15.2091 | 16.0909 | 16.0909 | +0.891 (+5.86%) | 20,048,787 |
| 28 Oct 2014 | CNY | 15.4636 | 15.5636 | 14.9727 | 15.2 | 15.2 | -0.209 (-1.36%) | 17,316,019 |
| 27 Oct 2014 | CNY | 15.2818 | 15.4636 | 15.1636 | 15.4091 | 15.4091 | +0.1 (+0.65%) | 5,913,725 |
| 24 Oct 2014 | CNY | 15.6455 | 15.8 | 15.1273 | 15.3091 | 15.3091 | -0.364 (-2.32%) | 12,254,801 |
| 23 Oct 2014 | CNY | 15.8182 | 16.2273 | 15.5455 | 15.6727 | 15.6727 | -0.318 (-1.99%) | 9,318,178 |
| 22 Oct 2014 | CNY | 15.9182 | 16.3 | 15.5364 | 15.9909 | 15.9909 | +0.009 (+0.06%) | 17,657,443 |
