| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2014 | CNY | 29.6 | 29.68 | 29.01 | 29.28 | 29.28 | -0.28 (-0.95%) | 4,852,675 |
| 3 Dec 2014 | CNY | 28.57 | 30.49 | 28.5 | 29.56 | 29.56 | +0.64 (+2.21%) | 7,739,453 |
| 2 Dec 2014 | CNY | 29.06 | 29.28 | 28.85 | 28.92 | 28.92 | +0.62 (+2.19%) | 4,461,672 |
| 1 Dec 2014 | CNY | 28.6 | 28.6 | 27.61 | 28.3 | 28.3 | -0.76 (-2.62%) | 4,528,173 |
| 28 Nov 2014 | CNY | 29.7 | 29.79 | 28.91 | 29.06 | 29.06 | -0.63 (-2.12%) | 5,592,371 |
| 27 Nov 2014 | CNY | 30.4 | 30.5 | 29.4 | 29.69 | 29.69 | -1.04 (-3.38%) | 6,995,689 |
| 26 Nov 2014 | CNY | 30.91 | 30.95 | 30.26 | 30.73 | 30.73 | -0.15 (-0.49%) | 4,689,464 |
| 25 Nov 2014 | CNY | 29.8 | 30.99 | 29.61 | 30.88 | 30.88 | +1.08 (+3.62%) | 6,620,685 |
| 24 Nov 2014 | CNY | 30.45 | 30.99 | 29.8 | 29.8 | 29.8 | -0.26 (-0.86%) | 6,457,743 |
| 21 Nov 2014 | CNY | 29.7 | 30.44 | 29.61 | 30.06 | 30.06 | +0.39 (+1.31%) | 4,615,764 |
| 20 Nov 2014 | CNY | 29.65 | 30.33 | 29.51 | 29.67 | 29.67 | -0.18 (-0.60%) | 5,232,930 |
| 19 Nov 2014 | CNY | 28.86 | 29.95 | 28.81 | 29.85 | 29.85 | +1.07 (+3.72%) | 7,286,521 |
| 18 Nov 2014 | CNY | 29.05 | 29.1 | 28.4 | 28.78 | 28.78 | -0.22 (-0.76%) | 3,343,195 |
| 17 Nov 2014 | CNY | 29.2 | 29.69 | 28.85 | 29 | 29 | +0.16 (+0.55%) | 5,036,129 |
| 14 Nov 2014 | CNY | 28.9 | 29.25 | 28.21 | 28.84 | 28.84 | -0.6 (-2.04%) | 5,908,907 |
| 13 Nov 2014 | CNY | 28.29 | 29.98 | 28.21 | 29.44 | 29.44 | +0.58 (+2.01%) | 10,940,938 |
| 12 Nov 2014 | CNY | 27.6 | 28.96 | 27.5 | 28.86 | 28.86 | +1.16 (+4.19%) | 4,109,139 |
| 11 Nov 2014 | CNY | 28.9 | 29.18 | 27.45 | 27.7 | 27.7 | -1.19 (-4.12%) | 5,411,000 |
| 10 Nov 2014 | CNY | 28.7 | 29.18 | 28.45 | 28.89 | 28.89 | +0.19 (+0.66%) | 4,029,088 |
| 7 Nov 2014 | CNY | 29.32 | 29.4 | 28.43 | 28.7 | 28.7 | -0.42 (-1.44%) | 9,346,523 |
| 6 Nov 2014 | CNY | 28.79 | 29.49 | 28.55 | 29.12 | 29.12 | +0.32 (+1.11%) | 6,962,949 |
| 5 Nov 2014 | CNY | 27.9 | 29.41 | 27.81 | 28.8 | 28.8 | +0.87 (+3.11%) | 9,574,747 |
| 4 Nov 2014 | CNY | 27.77 | 28.37 | 27.7 | 27.93 | 27.93 | +0.13 (+0.47%) | 3,931,231 |
| 3 Nov 2014 | CNY | 27.9 | 28.39 | 27.71 | 27.8 | 27.8 | -0.15 (-0.54%) | 4,446,133 |
| 31 Oct 2014 | CNY | 27.8 | 28.35 | 27.51 | 27.95 | 27.95 | -0.15 (-0.53%) | 6,250,164 |
| 30 Oct 2014 | CNY | 26.94 | 28.7 | 26.81 | 28.1 | 28.1 | +0.87 (+3.20%) | 9,838,180 |
| 29 Oct 2014 | CNY | 26.76 | 27.23 | 26.4 | 27.23 | 27.23 | +0.42 (+1.57%) | 6,620,689 |
| 28 Oct 2014 | CNY | 26.28 | 26.94 | 26.18 | 26.81 | 26.81 | +0.56 (+2.13%) | 5,187,392 |
| 27 Oct 2014 | CNY | 26.1 | 26.37 | 25.61 | 26.25 | 26.25 | -0.45 (-1.69%) | 4,366,631 |
| 24 Oct 2014 | CNY | 27.24 | 27.85 | 26.5 | 26.7 | 26.7 | -0.64 (-2.34%) | 6,123,648 |
