| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2014 | CNY | 28.45 | 28.45 | 27.31 | 27.34 | 27.34 | -1.39 (-4.84%) | 7,259,144 |
| 22 Oct 2014 | CNY | 28.11 | 30.08 | 27.81 | 28.73 | 28.73 | +0.63 (+2.24%) | 12,562,978 |
| 21 Oct 2014 | CNY | 27.85 | 28.56 | 27.71 | 28.1 | 28.1 | +0.36 (+1.30%) | 10,566,044 |
| 20 Oct 2014 | CNY | 29 | 29.56 | 27.61 | 27.74 | 27.74 | -0.75 (-2.63%) | 13,417,575 |
| 17 Oct 2014 | CNY | 25.72 | 28.49 | 25.72 | 28.49 | 28.49 | +2.59 (+10%) | 15,632,539 |
| 16 Oct 2014 | CNY | 25.48 | 26.48 | 25.38 | 25.9 | 25.9 | +0.39 (+1.53%) | 8,112,340 |
| 15 Oct 2014 | CNY | 25.6 | 25.75 | 25.17 | 25.51 | 25.51 | -0.14 (-0.55%) | 2,516,855 |
| 14 Oct 2014 | CNY | 25.65 | 25.94 | 25.44 | 25.65 | 25.65 | -0.08 (-0.31%) | 3,937,016 |
| 13 Oct 2014 | CNY | 25.06 | 25.78 | 24.82 | 25.73 | 25.73 | +0.52 (+2.06%) | 3,511,572 |
| 10 Oct 2014 | CNY | 25.68 | 25.72 | 25.14 | 25.21 | 25.21 | -0.59 (-2.29%) | 3,732,157 |
| 9 Oct 2014 | CNY | 25.64 | 25.88 | 25.29 | 25.8 | 25.8 | +0.24 (+0.94%) | 4,367,393 |
| 8 Oct 2014 | CNY | 25.29 | 25.57 | 25.21 | 25.56 | 25.56 | +0.07 (+0.27%) | 2,947,245 |
| 30 Sep 2014 | CNY | 24.97 | 25.56 | 24.97 | 25.49 | 25.49 | +0.54 (+2.16%) | 4,065,814 |
| 29 Sep 2014 | CNY | 24.91 | 25.3 | 24.88 | 24.95 | 24.95 | +0.12 (+0.48%) | 2,837,560 |
| 26 Sep 2014 | CNY | 24.6 | 24.89 | 24.5 | 24.83 | 24.83 | +0.37 (+1.51%) | 2,261,058 |
| 25 Sep 2014 | CNY | 24.97 | 24.97 | 24.38 | 24.46 | 24.46 | -0.48 (-1.92%) | 3,437,766 |
| 24 Sep 2014 | CNY | 24.68 | 25 | 24.59 | 24.94 | 24.94 | +0.26 (+1.05%) | 2,740,595 |
| 23 Sep 2014 | CNY | 24.48 | 24.88 | 24.44 | 24.68 | 24.68 | +0.08 (+0.33%) | 2,580,528 |
| 22 Sep 2014 | CNY | 25.61 | 25.65 | 24.6 | 24.6 | 24.6 | -1.3 (-5.02%) | 4,285,919 |
| 19 Sep 2014 | CNY | 25.62 | 26.08 | 25.62 | 25.9 | 25.9 | +0.13 (+0.50%) | 2,391,493 |
| 18 Sep 2014 | CNY | 25.91 | 25.95 | 25.56 | 25.77 | 25.77 | -0.37 (-1.42%) | 2,873,020 |
| 17 Sep 2014 | CNY | 25.6 | 26.2 | 25.23 | 26.14 | 26.14 | +0.54 (+2.11%) | 3,994,910 |
| 16 Sep 2014 | CNY | 26.4 | 26.8 | 25.52 | 25.6 | 25.6 | -0.9 (-3.40%) | 5,713,623 |
| 15 Sep 2014 | CNY | 25.85 | 26.66 | 25.81 | 26.5 | 26.5 | +0.55 (+2.12%) | 6,175,633 |
| 12 Sep 2014 | CNY | 25.98 | 25.98 | 25.64 | 25.95 | 25.95 | -0.05 (-0.19%) | 3,663,378 |
| 11 Sep 2014 | CNY | 25.58 | 26.08 | 25.46 | 26 | 26 | +0.4 (+1.56%) | 5,036,364 |
| 10 Sep 2014 | CNY | 25.5 | 25.6 | 25.2 | 25.6 | 25.6 | -0.03 (-0.12%) | 2,894,916 |
| 9 Sep 2014 | CNY | 25.85 | 25.98 | 25.55 | 25.63 | 25.63 | -0.31 (-1.20%) | 3,342,744 |
| 5 Sep 2014 | CNY | 25.83 | 26.17 | 25.58 | 25.94 | 25.94 | +0.11 (+0.43%) | 4,802,941 |
| 4 Sep 2014 | CNY | 25.59 | 25.89 | 25.37 | 25.83 | 25.83 | +0.27 (+1.06%) | 4,425,765 |
