| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2014 | CNY | 27.08 | 27.21 | 25.9 | 26.03 | 26.03 | -1.05 (-3.88%) | 1,271,339 |
| 4 Dec 2014 | CNY | 27.35 | 27.68 | 27.03 | 27.08 | 27.08 | -0.28 (-1.02%) | 818,446 |
| 3 Dec 2014 | CNY | 27.5 | 27.55 | 26.75 | 27.36 | 27.36 | -0.09 (-0.33%) | 695,223 |
| 2 Dec 2014 | CNY | 27.18 | 27.8 | 26.66 | 27.45 | 27.45 | +0.22 (+0.81%) | 823,999 |
| 1 Dec 2014 | CNY | 27.84 | 28.6 | 27.07 | 27.23 | 27.23 | -0.55 (-1.98%) | 743,524 |
| 28 Nov 2014 | CNY | 27.55 | 28.1 | 27.4 | 27.78 | 27.78 | -0.04 (-0.14%) | 784,394 |
| 27 Nov 2014 | CNY | 27.76 | 28.79 | 27.55 | 27.82 | 27.82 | +0.07 (+0.25%) | 1,363,483 |
| 26 Nov 2014 | CNY | 27.27 | 28 | 27.1 | 27.75 | 27.75 | +0.45 (+1.65%) | 1,673,744 |
| 25 Nov 2014 | CNY | 26.66 | 27.38 | 26.34 | 27.3 | 27.3 | +0.55 (+2.06%) | 1,156,070 |
| 24 Nov 2014 | CNY | 26.65 | 26.8 | 26.21 | 26.75 | 26.75 | +0.24 (+0.91%) | 1,005,637 |
| 21 Nov 2014 | CNY | 26.7 | 26.9 | 26.42 | 26.51 | 26.51 | -0.39 (-1.45%) | 750,601 |
| 20 Nov 2014 | CNY | 26.77 | 27.23 | 26.18 | 26.9 | 26.9 | +0.02 (+0.07%) | 952,734 |
| 19 Nov 2014 | CNY | 25.65 | 26.97 | 25.41 | 26.88 | 26.88 | +1.19 (+4.63%) | 1,335,875 |
| 18 Nov 2014 | CNY | 25.6 | 25.74 | 25.35 | 25.69 | 25.69 | +0.09 (+0.35%) | 507,469 |
| 17 Nov 2014 | CNY | 25.16 | 25.81 | 25.16 | 25.6 | 25.6 | +0.5 (+1.99%) | 541,720 |
| 14 Nov 2014 | CNY | 25.32 | 25.33 | 24.98 | 25.1 | 25.1 | -0.37 (-1.45%) | 716,539 |
| 13 Nov 2014 | CNY | 25.98 | 26.19 | 24.94 | 25.47 | 25.47 | -0.59 (-2.26%) | 1,145,922 |
| 12 Nov 2014 | CNY | 25.26 | 26.49 | 24.6 | 26.06 | 26.06 | +0.55 (+2.16%) | 1,344,693 |
| 11 Nov 2014 | CNY | 28.27 | 28.27 | 25.19 | 25.51 | 25.51 | -2.48 (-8.86%) | 2,031,774 |
| 10 Nov 2014 | CNY | 27.3 | 28.88 | 27.11 | 27.99 | 27.99 | +0.92 (+3.40%) | 2,393,126 |
| 7 Nov 2014 | CNY | 27.28 | 27.95 | 26.78 | 27.07 | 27.07 | +0.3 (+1.12%) | 2,450,115 |
| 6 Nov 2014 | CNY | 26.78 | 26.99 | 26.35 | 26.77 | 26.77 | +0.32 (+1.21%) | 1,502,129 |
| 5 Nov 2014 | CNY | 26.7 | 26.7 | 26.17 | 26.45 | 26.45 | -0.04 (-0.15%) | 1,221,261 |
| 4 Nov 2014 | CNY | 25.72 | 26.75 | 25.57 | 26.49 | 26.49 | +0.77 (+2.99%) | 1,771,364 |
| 3 Nov 2014 | CNY | 25.57 | 25.82 | 25.32 | 25.72 | 25.72 | +0.19 (+0.74%) | 703,110 |
| 31 Oct 2014 | CNY | 25.18 | 25.63 | 25.08 | 25.53 | 25.53 | +0.33 (+1.31%) | 766,849 |
| 30 Oct 2014 | CNY | 25.85 | 25.85 | 25.12 | 25.2 | 25.2 | -0.49 (-1.91%) | 879,033 |
| 29 Oct 2014 | CNY | 25.61 | 26.4 | 25.41 | 25.69 | 25.69 | -0.11 (-0.43%) | 1,114,991 |
| 28 Oct 2014 | CNY | 24.85 | 26.79 | 24.65 | 25.8 | 25.8 | +0.98 (+3.95%) | 1,205,800 |
| 27 Oct 2014 | CNY | 24.45 | 24.97 | 24.31 | 24.82 | 24.82 | +0.27 (+1.10%) | 492,400 |
