| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2014 | CNY | 26.53 | 26.72 | 26.31 | 26.46 | 26.46 | -0.1 (-0.38%) | 6,138,396 |
| 25 Nov 2014 | CNY | 26.39 | 26.8 | 26.3 | 26.56 | 26.56 | +0.21 (+0.80%) | 5,643,085 |
| 24 Nov 2014 | CNY | 26.79 | 26.79 | 26.1 | 26.35 | 26.35 | +0.03 (+0.11%) | 5,667,017 |
| 21 Nov 2014 | CNY | 26.21 | 26.53 | 26.08 | 26.32 | 26.32 | +0.16 (+0.61%) | 5,626,524 |
| 20 Nov 2014 | CNY | 26.3 | 26.57 | 26.02 | 26.16 | 26.16 | -0.45 (-1.69%) | 5,135,690 |
| 19 Nov 2014 | CNY | 25.8 | 26.66 | 25.71 | 26.61 | 26.61 | +1.22 (+4.81%) | 9,881,425 |
| 18 Nov 2014 | CNY | 25.77 | 25.77 | 25.32 | 25.39 | 25.39 | -0.38 (-1.47%) | 3,849,250 |
| 17 Nov 2014 | CNY | 25.62 | 25.95 | 25.05 | 25.77 | 25.77 | +0.16 (+0.62%) | 3,817,336 |
| 14 Nov 2014 | CNY | 25.4 | 26 | 25.3 | 25.61 | 25.61 | +0.21 (+0.83%) | 4,489,316 |
| 13 Nov 2014 | CNY | 25.19 | 25.5 | 24.65 | 25.4 | 25.4 | +0.2 (+0.79%) | 5,664,726 |
| 12 Nov 2014 | CNY | 25 | 25.45 | 24.98 | 25.2 | 25.2 | +0.22 (+0.88%) | 3,183,651 |
| 11 Nov 2014 | CNY | 26.18 | 26.26 | 24.87 | 24.98 | 24.98 | -1.28 (-4.87%) | 6,722,940 |
| 10 Nov 2014 | CNY | 25.8 | 26.32 | 25.8 | 26.26 | 26.26 | +0.15 (+0.57%) | 4,582,670 |
| 7 Nov 2014 | CNY | 26.7 | 26.88 | 26.04 | 26.11 | 26.11 | -0.49 (-1.84%) | 4,152,307 |
| 6 Nov 2014 | CNY | 26.69 | 26.86 | 26.52 | 26.6 | 26.6 | +0.09 (+0.34%) | 3,492,576 |
| 5 Nov 2014 | CNY | 26.78 | 27.01 | 26.5 | 26.51 | 26.51 | -0.3 (-1.12%) | 3,280,334 |
| 4 Nov 2014 | CNY | 27.2 | 27.3 | 26.7 | 26.81 | 26.81 | -0.37 (-1.36%) | 2,936,351 |
| 3 Nov 2014 | CNY | 26.89 | 27.18 | 26.75 | 27.18 | 27.18 | +0.33 (+1.23%) | 3,607,473 |
| 31 Oct 2014 | CNY | 26.91 | 27.09 | 26.43 | 26.85 | 26.85 | -0.04 (-0.15%) | 3,939,510 |
| 30 Oct 2014 | CNY | 27.19 | 27.48 | 26.8 | 26.89 | 26.89 | -0.18 (-0.66%) | 4,035,285 |
| 29 Oct 2014 | CNY | 26.7 | 27.47 | 26.53 | 27.07 | 27.07 | +0.39 (+1.46%) | 6,772,272 |
| 28 Oct 2014 | CNY | 26.05 | 26.68 | 26.05 | 26.68 | 26.68 | +0.61 (+2.34%) | 4,052,435 |
| 27 Oct 2014 | CNY | 26.26 | 26.34 | 25.51 | 26.07 | 26.07 | -0.18 (-0.69%) | 2,811,991 |
| 24 Oct 2014 | CNY | 26.02 | 26.55 | 25.96 | 26.25 | 26.25 | +0.13 (+0.50%) | 3,590,428 |
| 23 Oct 2014 | CNY | 26.97 | 26.97 | 26.02 | 26.12 | 26.12 | -0.98 (-3.62%) | 4,554,776 |
| 22 Oct 2014 | CNY | 27.68 | 27.84 | 27.03 | 27.1 | 27.1 | -0.56 (-2.02%) | 3,600,790 |
| 21 Oct 2014 | CNY | 27.29 | 27.96 | 27.11 | 27.66 | 27.66 | +0.36 (+1.32%) | 5,466,124 |
| 20 Oct 2014 | CNY | 27.05 | 27.3 | 26.97 | 27.3 | 27.3 | +0.31 (+1.15%) | 3,563,623 |
| 17 Oct 2014 | CNY | 27.95 | 27.98 | 26.72 | 26.99 | 26.99 | -1.02 (-3.64%) | 7,018,579 |
| 16 Oct 2014 | CNY | 28.2 | 28.59 | 28 | 28.01 | 28.01 | -0.35 (-1.23%) | 5,335,060 |
