| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2014 | CNY | 20.895 | 21.175 | 20.76 | 20.88 | 20.88 | -0.025 (-0.12%) | 2,719,252 |
| 29 Oct 2014 | CNY | 20.67 | 21.15 | 20.665 | 20.905 | 20.905 | +0.305 (+1.48%) | 3,335,254 |
| 28 Oct 2014 | CNY | 19.755 | 20.615 | 19.755 | 20.6 | 20.6 | +1.045 (+5.34%) | 3,560,636 |
| 27 Oct 2014 | CNY | 20.1 | 20.11 | 19.455 | 19.555 | 19.555 | -0.585 (-2.90%) | 3,830,168 |
| 24 Oct 2014 | CNY | 21.22 | 21.54 | 20 | 20.14 | 20.14 | -1.08 (-5.09%) | 4,006,322 |
| 23 Oct 2014 | CNY | 21.345 | 21.44 | 20.89 | 21.22 | 21.22 | -0.27 (-1.26%) | 2,970,940 |
| 22 Oct 2014 | CNY | 22.175 | 22.3 | 21.29 | 21.49 | 21.49 | -0.95 (-4.23%) | 6,011,868 |
| 21 Oct 2014 | CNY | 21.945 | 22.79 | 21.755 | 22.44 | 22.44 | +0.6 (+2.75%) | 5,679,008 |
| 20 Oct 2014 | CNY | 21.88 | 22.33 | 21.675 | 21.84 | 21.84 | -0.14 (-0.64%) | 3,163,362 |
| 17 Oct 2014 | CNY | 21.6 | 22.275 | 20.775 | 21.98 | 21.98 | +0.33 (+1.52%) | 6,890,276 |
| 16 Oct 2014 | CNY | 21.5 | 22.425 | 21.415 | 21.65 | 21.65 | 0.0 (0.0%) | 6,525,688 |
| 15 Oct 2014 | CNY | 20.925 | 21.85 | 20.655 | 21.65 | 21.65 | +0.775 (+3.71%) | 6,485,392 |
| 14 Oct 2014 | CNY | 20.9 | 21.35 | 20.75 | 20.875 | 20.875 | -0.14 (-0.67%) | 3,307,662 |
| 13 Oct 2014 | CNY | 20.5 | 21.025 | 20.27 | 21.015 | 21.015 | +0.19 (+0.91%) | 3,500,002 |
| 10 Oct 2014 | CNY | 20.87 | 21.44 | 20.75 | 20.825 | 20.825 | -0.18 (-0.86%) | 5,242,074 |
| 9 Oct 2014 | CNY | 20.71 | 21.05 | 20.495 | 21.005 | 21.005 | +0.245 (+1.18%) | 5,125,292 |
| 8 Oct 2014 | CNY | 20.105 | 20.9 | 19.755 | 20.76 | 20.76 | +0.675 (+3.36%) | 5,429,046 |
| 30 Sep 2014 | CNY | 20.125 | 20.195 | 19.89 | 20.085 | 20.085 | -0.015 (-0.07%) | 3,206,922 |
| 29 Sep 2014 | CNY | 19.49 | 20.115 | 19.425 | 20.1 | 20.1 | +0.735 (+3.80%) | 5,153,152 |
| 26 Sep 2014 | CNY | 19.17 | 19.45 | 19.055 | 19.365 | 19.365 | +0.06 (+0.31%) | 2,687,182 |
| 25 Sep 2014 | CNY | 19.325 | 19.495 | 19.25 | 19.305 | 19.305 | +0.01 (+0.05%) | 3,011,912 |
| 24 Sep 2014 | CNY | 19.125 | 19.345 | 19.065 | 19.295 | 19.295 | +0.1 (+0.52%) | 2,809,134 |
| 23 Sep 2014 | CNY | 18.9 | 19.245 | 18.9 | 19.195 | 19.195 | +0.25 (+1.32%) | 3,093,602 |
| 22 Sep 2014 | CNY | 19.79 | 19.79 | 18.94 | 18.945 | 18.945 | -0.875 (-4.41%) | 4,668,194 |
| 19 Sep 2014 | CNY | 19.775 | 19.885 | 19.55 | 19.82 | 19.82 | +0.03 (+0.15%) | 2,776,694 |
| 18 Sep 2014 | CNY | 19.865 | 19.95 | 19.48 | 19.79 | 19.79 | -0.07 (-0.35%) | 3,398,724 |
| 17 Sep 2014 | CNY | 19.605 | 20.075 | 19.35 | 19.86 | 19.86 | +0.075 (+0.38%) | 4,475,880 |
| 16 Sep 2014 | CNY | 20.9 | 20.95 | 19.75 | 19.785 | 19.785 | -1.165 (-5.56%) | 8,619,360 |
| 15 Sep 2014 | CNY | 21.6 | 21.6 | 20.805 | 20.95 | 20.95 | -0.8 (-3.68%) | 7,297,228 |
| 12 Sep 2014 | CNY | 21.35 | 22.23 | 21 | 21.75 | 21.75 | +0.32 (+1.49%) | 10,082,746 |
