| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2014 | CNY | 33.795 | 37.4 | 33.415 | 36.65 | 36.65 | +2.18 (+6.32%) | 6,132,654 |
| 3 Dec 2014 | CNY | 33.515 | 34.5 | 32 | 34.47 | 34.47 | +0.455 (+1.34%) | 8,874,480 |
| 2 Dec 2014 | CNY | 33.95 | 35 | 32.4 | 34.015 | 34.015 | -0.565 (-1.63%) | 6,525,628 |
| 1 Dec 2014 | CNY | 34 | 35.745 | 32.44 | 34.58 | 34.58 | +2.085 (+6.42%) | 9,403,278 |
| 28 Nov 2014 | CNY | 29.42 | 32.495 | 28.35 | 32.495 | 32.495 | +2.955 (+10.00%) | 9,646,330 |
| 27 Nov 2014 | CNY | 29.1 | 30.875 | 28.75 | 29.54 | 29.54 | +0.045 (+0.15%) | 6,704,228 |
| 26 Nov 2014 | CNY | 28.995 | 30.25 | 27.86 | 29.495 | 29.495 | +1.045 (+3.67%) | 5,874,142 |
| 25 Nov 2014 | CNY | 28.05 | 29.55 | 27.555 | 28.45 | 28.45 | +1.57 (+5.84%) | 9,459,568 |
| 24 Nov 2014 | CNY | 24.5 | 26.88 | 24.5 | 26.88 | 26.88 | +2.445 (+10.01%) | 12,933,186 |
| 21 Nov 2014 | CNY | 24.825 | 25.4 | 24.09 | 24.435 | 24.435 | -0.395 (-1.59%) | 4,093,494 |
| 20 Nov 2014 | CNY | 24.445 | 24.9 | 23.68 | 24.83 | 24.83 | +0.48 (+1.97%) | 3,772,178 |
| 19 Nov 2014 | CNY | 24.15 | 25.595 | 23.75 | 24.35 | 24.35 | +0.365 (+1.52%) | 8,089,452 |
| 18 Nov 2014 | CNY | 22.5 | 24.44 | 22.1 | 23.985 | 23.985 | +1.545 (+6.89%) | 5,423,616 |
| 17 Nov 2014 | CNY | 20.63 | 22.565 | 20.55 | 22.44 | 22.44 | +1.925 (+9.38%) | 4,855,358 |
| 14 Nov 2014 | CNY | 20.49 | 20.99 | 20.005 | 20.515 | 20.515 | -0.235 (-1.13%) | 3,112,682 |
| 13 Nov 2014 | CNY | 22 | 22.29 | 20.74 | 20.75 | 20.75 | -1.255 (-5.70%) | 3,581,528 |
| 12 Nov 2014 | CNY | 21.515 | 22.55 | 21.105 | 22.005 | 22.005 | +0.18 (+0.82%) | 5,063,870 |
| 11 Nov 2014 | CNY | 24.075 | 24.44 | 21.825 | 21.825 | 21.825 | -2.425 (-10.00%) | 6,860,136 |
| 10 Nov 2014 | CNY | 23.9 | 24.68 | 23.505 | 24.25 | 24.25 | +0.495 (+2.08%) | 3,804,008 |
| 7 Nov 2014 | CNY | 23.5 | 24.7 | 23.23 | 23.755 | 23.755 | +0.255 (+1.09%) | 4,449,564 |
| 6 Nov 2014 | CNY | 23.37 | 23.65 | 23 | 23.5 | 23.5 | -0.245 (-1.03%) | 2,975,442 |
| 5 Nov 2014 | CNY | 26.01 | 26.01 | 22.96 | 23.745 | 23.745 | +0.04 (+0.17%) | 3,393,310 |
| 4 Nov 2014 | CNY | 24.76 | 24.775 | 23.55 | 23.705 | 23.705 | -1.045 (-4.22%) | 4,462,506 |
| 3 Nov 2014 | CNY | 22.435 | 24.95 | 22.025 | 24.75 | 24.75 | +2.07 (+9.13%) | 8,714,130 |
| 31 Oct 2014 | CNY | 23 | 24.04 | 22.5 | 22.68 | 22.68 | +0.77 (+3.51%) | 9,034,674 |
| 22 Oct 2014 | CNY | 22.375 | 22.74 | 21.8 | 21.91 | 21.91 | -0.69 (-3.05%) | 2,679,672 |
| 21 Oct 2014 | CNY | 21.865 | 22.925 | 21.865 | 22.6 | 22.6 | +0.755 (+3.46%) | 6,148,452 |
| 20 Oct 2014 | CNY | 21.555 | 21.85 | 21.34 | 21.845 | 21.845 | +0.29 (+1.35%) | 1,941,058 |
| 17 Oct 2014 | CNY | 21.35 | 21.79 | 20.545 | 21.555 | 21.555 | +0.105 (+0.49%) | 3,316,566 |
| 16 Oct 2014 | CNY | 21.385 | 22.15 | 21.25 | 21.45 | 21.45 | -0.215 (-0.99%) | 5,357,488 |
