| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2014 | CNY | 24.155 | 24.44 | 23.73 | 24.085 | 24.085 | -0.345 (-1.41%) | 2,741,768 |
| 18 Nov 2014 | CNY | 24.43 | 24.75 | 23.4 | 24.43 | 24.43 | 0.0 (0.0%) | 3,776,496 |
| 17 Nov 2014 | CNY | 24 | 25.56 | 24 | 24.43 | 24.43 | -0.07 (-0.29%) | 2,514,134 |
| 14 Nov 2014 | CNY | 25.045 | 25.34 | 23.21 | 24.5 | 24.5 | -0.89 (-3.51%) | 3,673,808 |
| 13 Nov 2014 | CNY | 28.1 | 28.1 | 25.39 | 25.39 | 25.39 | -2.82 (-10.00%) | 4,475,354 |
| 12 Nov 2014 | CNY | 27.7 | 28.275 | 27 | 28.21 | 28.21 | +0.45 (+1.62%) | 1,267,166 |
| 11 Nov 2014 | CNY | 28.65 | 28.98 | 26.86 | 27.76 | 27.76 | -0.89 (-3.11%) | 2,669,118 |
| 10 Nov 2014 | CNY | 27.98 | 29.425 | 27.6 | 28.65 | 28.65 | +0.67 (+2.39%) | 3,982,218 |
| 7 Nov 2014 | CNY | 27.43 | 28.925 | 27.425 | 27.98 | 27.98 | +0.555 (+2.02%) | 4,284,992 |
| 6 Nov 2014 | CNY | 26.95 | 27.425 | 26.51 | 27.425 | 27.425 | +0.415 (+1.54%) | 1,714,120 |
| 5 Nov 2014 | CNY | 27.7 | 27.7 | 27 | 27.01 | 27.01 | -0.69 (-2.49%) | 1,440,660 |
| 4 Nov 2014 | CNY | 27.525 | 28.375 | 27.125 | 27.7 | 27.7 | +0.18 (+0.65%) | 2,641,888 |
| 3 Nov 2014 | CNY | 27.1 | 28.04 | 26.7 | 27.52 | 27.52 | +0.055 (+0.20%) | 3,355,224 |
| 31 Oct 2014 | CNY | 27.2 | 27.5 | 26.35 | 27.465 | 27.465 | +0.19 (+0.70%) | 2,863,628 |
| 30 Oct 2014 | CNY | 27.31 | 27.34 | 26.75 | 27.275 | 27.275 | -0.18 (-0.66%) | 2,662,848 |
| 29 Oct 2014 | CNY | 27.05 | 28.28 | 26.505 | 27.455 | 27.455 | -0.095 (-0.34%) | 5,666,534 |
| 28 Oct 2014 | CNY | 25.75 | 27.55 | 25.53 | 27.55 | 27.55 | +1.79 (+6.95%) | 5,849,264 |
| 27 Oct 2014 | CNY | 25.45 | 26.26 | 24.5 | 25.76 | 25.76 | +0.115 (+0.45%) | 2,810,448 |
| 24 Oct 2014 | CNY | 27.12 | 27.165 | 25.25 | 25.645 | 25.645 | -1.48 (-5.46%) | 3,543,238 |
| 23 Oct 2014 | CNY | 26.9 | 27.275 | 26.25 | 27.125 | 27.125 | +0.43 (+1.61%) | 5,526,364 |
| 22 Oct 2014 | CNY | 24.515 | 26.74 | 24.25 | 26.695 | 26.695 | +2.195 (+8.96%) | 7,764,134 |
| 21 Oct 2014 | CNY | 24.975 | 25.45 | 24.5 | 24.5 | 24.5 | -0.6 (-2.39%) | 3,011,744 |
| 20 Oct 2014 | CNY | 24.49 | 25.135 | 24.305 | 25.1 | 25.1 | +0.625 (+2.55%) | 3,531,734 |
| 17 Oct 2014 | CNY | 25.24 | 25.25 | 23.88 | 24.475 | 24.475 | -1.025 (-4.02%) | 6,090,390 |
| 16 Oct 2014 | CNY | 25.565 | 25.995 | 25.175 | 25.5 | 25.5 | -0.175 (-0.68%) | 2,910,530 |
| 15 Oct 2014 | CNY | 26 | 26 | 25 | 25.675 | 25.675 | -0.515 (-1.97%) | 3,781,778 |
| 14 Oct 2014 | CNY | 25.68 | 26.38 | 25.52 | 26.19 | 26.19 | +0.52 (+2.03%) | 3,996,378 |
| 13 Oct 2014 | CNY | 25.575 | 25.75 | 25.025 | 25.67 | 25.67 | -0.38 (-1.46%) | 3,423,654 |
| 10 Oct 2014 | CNY | 26.705 | 26.925 | 25.6 | 26.05 | 26.05 | -0.875 (-3.25%) | 6,433,388 |
| 9 Oct 2014 | CNY | 27.16 | 27.25 | 26.5 | 26.925 | 26.925 | -0.225 (-0.83%) | 4,962,836 |
