| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2014 | CNY | 17.88 | 18.34 | 17.65 | 18.02 | 18.02 | +0.02 (+0.11%) | 4,033,085 |
| 13 Nov 2014 | CNY | 19.09 | 19.09 | 17.6 | 18 | 18 | -1.09 (-5.71%) | 9,783,880 |
| 12 Nov 2014 | CNY | 18.81 | 19.09 | 18.27 | 19.09 | 19.09 | +0.3 (+1.60%) | 8,387,169 |
| 11 Nov 2014 | CNY | 20 | 20 | 18.2 | 18.79 | 18.79 | -0.82 (-4.18%) | 11,694,227 |
| 10 Nov 2014 | CNY | 20.5 | 21.21 | 19.6 | 19.61 | 19.61 | -0.73 (-3.59%) | 7,239,209 |
| 7 Nov 2014 | CNY | 20.05 | 20.9 | 20.01 | 20.34 | 20.34 | +0.15 (+0.74%) | 9,397,951 |
| 6 Nov 2014 | CNY | 18.78 | 20.31 | 18.77 | 20.19 | 20.19 | +1.34 (+7.11%) | 7,525,655 |
| 5 Nov 2014 | CNY | 18.84 | 19.14 | 18.68 | 18.85 | 18.85 | -0.02 (-0.11%) | 3,129,397 |
| 4 Nov 2014 | CNY | 19.17 | 19.17 | 18.85 | 18.87 | 18.87 | -0.28 (-1.46%) | 2,484,567 |
| 3 Nov 2014 | CNY | 19 | 19.15 | 18.63 | 19.15 | 19.15 | +0.3 (+1.59%) | 7,694,807 |
| 31 Oct 2014 | CNY | 18.94 | 19.02 | 18.31 | 18.85 | 18.85 | -0.07 (-0.37%) | 4,836,886 |
| 30 Oct 2014 | CNY | 18.72 | 19.44 | 18.58 | 18.92 | 18.92 | +0.21 (+1.12%) | 7,435,439 |
| 29 Oct 2014 | CNY | 18.31 | 19.17 | 18.17 | 18.71 | 18.71 | +0.55 (+3.03%) | 11,849,020 |
| 28 Oct 2014 | CNY | 17.25 | 18.99 | 17.15 | 18.16 | 18.16 | +0.9 (+5.21%) | 12,168,197 |
| 27 Oct 2014 | CNY | 16.86 | 17.29 | 16.3 | 17.26 | 17.26 | +0.36 (+2.13%) | 4,434,388 |
| 24 Oct 2014 | CNY | 16.73 | 17.22 | 16.73 | 16.9 | 16.9 | +0.17 (+1.02%) | 4,394,961 |
| 23 Oct 2014 | CNY | 16.89 | 16.99 | 16.65 | 16.73 | 16.73 | -0.22 (-1.30%) | 2,723,353 |
| 22 Oct 2014 | CNY | 16.91 | 17.22 | 16.5 | 16.95 | 16.95 | -0.03 (-0.18%) | 5,680,230 |
| 21 Oct 2014 | CNY | 17.4 | 17.45 | 16.71 | 16.98 | 16.98 | -0.29 (-1.68%) | 3,903,258 |
| 20 Oct 2014 | CNY | 17.07 | 17.43 | 16.83 | 17.27 | 17.27 | +0.21 (+1.23%) | 4,889,781 |
| 17 Oct 2014 | CNY | 16.53 | 17.15 | 16.45 | 17.06 | 17.06 | +0.53 (+3.21%) | 8,220,857 |
| 16 Oct 2014 | CNY | 16.62 | 16.98 | 16.16 | 16.53 | 16.53 | -0.09 (-0.54%) | 8,460,404 |
| 15 Oct 2014 | CNY | 17 | 17.19 | 16.48 | 16.62 | 16.62 | -0.55 (-3.20%) | 10,398,519 |
| 14 Oct 2014 | CNY | 17.38 | 17.68 | 17.09 | 17.17 | 17.17 | -0.3 (-1.72%) | 8,595,952 |
| 13 Oct 2014 | CNY | 17.65 | 17.71 | 17.17 | 17.47 | 17.47 | -0.22 (-1.24%) | 6,361,914 |
| 10 Oct 2014 | CNY | 17.15 | 18 | 16.78 | 17.69 | 17.69 | +0.37 (+2.14%) | 9,496,630 |
| 9 Oct 2014 | CNY | 17.2 | 17.49 | 16.6 | 17.32 | 17.32 | +0.15 (+0.87%) | 7,736,444 |
| 8 Oct 2014 | CNY | 17.45 | 17.6 | 16.8 | 17.17 | 17.17 | -0.32 (-1.83%) | 6,413,097 |
| 30 Sep 2014 | CNY | 17.31 | 17.68 | 16.85 | 17.49 | 17.49 | +0.19 (+1.10%) | 5,493,174 |
| 29 Sep 2014 | CNY | 17.54 | 17.6 | 17.13 | 17.3 | 17.3 | +0.24 (+1.41%) | 6,032,743 |
