| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2014 | CNY | 46.18 | 46.48 | 45.9 | 46.08 | 46.08 | -0.07 (-0.15%) | 3,317,961 |
| 6 Nov 2014 | CNY | 45.92 | 46.29 | 45.85 | 46.15 | 46.15 | +0.14 (+0.30%) | 2,365,871 |
| 5 Nov 2014 | CNY | 46.3 | 46.3 | 45.97 | 46.01 | 46.01 | -0.33 (-0.71%) | 2,587,813 |
| 4 Nov 2014 | CNY | 46.2 | 46.56 | 46.17 | 46.34 | 46.34 | +0.16 (+0.35%) | 2,785,700 |
| 3 Nov 2014 | CNY | 46.96 | 46.96 | 46 | 46.18 | 46.18 | -0.79 (-1.68%) | 5,916,846 |
| 31 Oct 2014 | CNY | 47.17 | 47.18 | 46.34 | 46.97 | 46.97 | -0.36 (-0.76%) | 5,054,421 |
| 30 Oct 2014 | CNY | 48.2 | 48.66 | 47.3 | 47.33 | 47.33 | -0.77 (-1.60%) | 6,911,677 |
| 29 Oct 2014 | CNY | 47.43 | 48.23 | 47.42 | 48.1 | 48.1 | +0.72 (+1.52%) | 5,226,858 |
| 28 Oct 2014 | CNY | 46.76 | 47.6 | 46.7 | 47.38 | 47.38 | +0.62 (+1.33%) | 4,226,549 |
| 27 Oct 2014 | CNY | 47.39 | 47.68 | 46.2 | 46.76 | 46.76 | -0.65 (-1.37%) | 3,626,326 |
| 24 Oct 2014 | CNY | 47.36 | 47.85 | 47.3 | 47.41 | 47.41 | +0.11 (+0.23%) | 2,424,089 |
| 23 Oct 2014 | CNY | 47.3 | 47.78 | 47.1 | 47.3 | 47.3 | 0.0 (0.0%) | 2,605,822 |
| 22 Oct 2014 | CNY | 47.3 | 47.9 | 47.2 | 47.3 | 47.3 | -0.01 (-0.02%) | 3,337,881 |
| 21 Oct 2014 | CNY | 48.21 | 48.43 | 47.3 | 47.31 | 47.31 | -0.89 (-1.85%) | 3,839,376 |
| 20 Oct 2014 | CNY | 47.83 | 48.54 | 47.76 | 48.2 | 48.2 | +0.33 (+0.69%) | 3,659,649 |
| 17 Oct 2014 | CNY | 48 | 48.4 | 47.4 | 47.87 | 47.87 | -0.06 (-0.13%) | 4,570,145 |
| 16 Oct 2014 | CNY | 48.1 | 48.42 | 47.62 | 47.93 | 47.93 | -0.42 (-0.87%) | 4,232,303 |
| 15 Oct 2014 | CNY | 48.26 | 48.47 | 47.58 | 48.35 | 48.35 | +0.1 (+0.21%) | 4,352,055 |
| 14 Oct 2014 | CNY | 49.25 | 49.3 | 48.1 | 48.25 | 48.25 | -0.83 (-1.69%) | 4,980,592 |
| 13 Oct 2014 | CNY | 49.5 | 49.51 | 48.34 | 49.08 | 49.08 | -0.42 (-0.85%) | 4,234,407 |
| 10 Oct 2014 | CNY | 50.32 | 50.32 | 49.45 | 49.5 | 49.5 | -0.82 (-1.63%) | 4,790,276 |
| 9 Oct 2014 | CNY | 49.55 | 50.86 | 49.53 | 50.32 | 50.32 | +0.87 (+1.76%) | 7,774,714 |
| 8 Oct 2014 | CNY | 48.88 | 49.49 | 48.75 | 49.45 | 49.45 | +0.62 (+1.27%) | 4,532,947 |
| 30 Sep 2014 | CNY | 49.15 | 49.39 | 48.7 | 48.83 | 48.83 | -0.22 (-0.45%) | 3,529,231 |
| 29 Sep 2014 | CNY | 48.89 | 49.7 | 48.89 | 49.05 | 49.05 | +0.17 (+0.35%) | 4,378,562 |
| 26 Sep 2014 | CNY | 49.05 | 49.33 | 48.68 | 48.88 | 48.88 | -0.16 (-0.33%) | 2,572,969 |
| 25 Sep 2014 | CNY | 49.99 | 50.08 | 48.89 | 49.04 | 49.04 | -0.5 (-1.01%) | 4,677,881 |
| 24 Sep 2014 | CNY | 48.98 | 49.7 | 48.52 | 49.54 | 49.54 | +0.69 (+1.41%) | 5,030,495 |
| 23 Sep 2014 | CNY | 48.4 | 49.06 | 48.3 | 48.85 | 48.85 | +0.4 (+0.83%) | 3,030,725 |
| 22 Sep 2014 | CNY | 49.96 | 50.02 | 48.1 | 48.45 | 48.45 | -1.55 (-3.10%) | 3,746,736 |
