| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2014 | CNY | 24.0588 | 24.1118 | 23.5941 | 23.8177 | 23.8177 | -0.271 (-1.12%) | 6,347,103 |
| 7 Nov 2014 | CNY | 23.6471 | 24.1059 | 23.2294 | 24.0882 | 24.0882 | +0.565 (+2.40%) | 11,102,504 |
| 6 Nov 2014 | CNY | 22.9882 | 23.5235 | 22.9471 | 23.5235 | 23.5235 | +0.535 (+2.33%) | 7,361,351 |
| 5 Nov 2014 | CNY | 23.2353 | 23.4118 | 22.8412 | 22.9882 | 22.9882 | -0.247 (-1.06%) | 5,385,248 |
| 4 Nov 2014 | CNY | 23.7647 | 23.7765 | 23.1177 | 23.2353 | 23.2353 | -0.529 (-2.23%) | 7,444,432 |
| 3 Nov 2014 | CNY | 23.7118 | 24.1118 | 23.4706 | 23.7647 | 23.7647 | -0.053 (-0.22%) | 7,760,868 |
| 31 Oct 2014 | CNY | 24.5294 | 24.6765 | 23.6588 | 23.8177 | 23.8177 | -0.476 (-1.96%) | 7,660,480 |
| 30 Oct 2014 | CNY | 24.5235 | 24.9235 | 24.2 | 24.2941 | 24.2941 | -0.159 (-0.65%) | 7,569,516 |
| 29 Oct 2014 | CNY | 24.7647 | 24.8941 | 24.1824 | 24.4529 | 24.4529 | -0.188 (-0.76%) | 9,655,748 |
| 28 Oct 2014 | CNY | 23.8177 | 24.7059 | 23.8177 | 24.6412 | 24.6412 | +0.935 (+3.95%) | 6,531,158 |
| 27 Oct 2014 | CNY | 23.6471 | 23.7118 | 22.4118 | 23.7059 | 23.7059 | -0.529 (-2.18%) | 8,438,623 |
| 24 Oct 2014 | CNY | 25.2941 | 25.8118 | 23.9882 | 24.2353 | 24.2353 | -0.829 (-3.31%) | 13,222,793 |
| 23 Oct 2014 | CNY | 25.0471 | 25.5471 | 24.4118 | 25.0647 | 25.0647 | -0.047 (-0.19%) | 7,666,848 |
| 22 Oct 2014 | CNY | 26.3529 | 26.4588 | 25.1 | 25.1118 | 25.1118 | -1.206 (-4.58%) | 10,718,394 |
| 21 Oct 2014 | CNY | 26.2235 | 26.7882 | 25.9471 | 26.3177 | 26.3177 | +0.1 (+0.38%) | 7,254,998 |
| 20 Oct 2014 | CNY | 26.0471 | 26.3412 | 25.7941 | 26.2177 | 26.2177 | +0.4 (+1.55%) | 6,858,973 |
| 17 Oct 2014 | CNY | 25.6824 | 26.3529 | 24.8765 | 25.8177 | 25.8177 | +0.006 (+0.02%) | 8,668,981 |
| 16 Oct 2014 | CNY | 26.2824 | 27.1529 | 25.8118 | 25.8118 | 25.8118 | -0.824 (-3.09%) | 10,134,643 |
| 15 Oct 2014 | CNY | 27.0294 | 27.0294 | 26.2647 | 26.6353 | 26.6353 | -0.2 (-0.75%) | 6,439,950 |
| 14 Oct 2014 | CNY | 27.3529 | 28.0294 | 26.4706 | 26.8353 | 26.8353 | -0.518 (-1.89%) | 11,174,589 |
| 13 Oct 2014 | CNY | 26.4118 | 27.5765 | 25.4588 | 27.3529 | 27.3529 | +0.847 (+3.20%) | 11,999,478 |
| 10 Oct 2014 | CNY | 27.2706 | 27.2706 | 26.2294 | 26.5059 | 26.5059 | -0.629 (-2.32%) | 11,723,927 |
| 9 Oct 2014 | CNY | 26.4706 | 28.1 | 26.3706 | 27.1353 | 27.1353 | +0.324 (+1.21%) | 19,027,217 |
| 8 Oct 2014 | CNY | 24.3529 | 26.8294 | 24.2235 | 26.8118 | 26.8118 | +2.424 (+9.94%) | 19,408,403 |
| 30 Sep 2014 | CNY | 24.7412 | 24.9941 | 24.1471 | 24.3882 | 24.3882 | -0.341 (-1.38%) | 10,177,260 |
| 29 Sep 2014 | CNY | 24.9118 | 25.3824 | 24.7177 | 24.7294 | 24.7294 | -0.218 (-0.87%) | 10,264,049 |
| 26 Sep 2014 | CNY | 24.7059 | 25.8118 | 24.5059 | 24.9471 | 24.9471 | +0.347 (+1.41%) | 12,702,629 |
| 25 Sep 2014 | CNY | 25.2177 | 25.3941 | 24.4118 | 24.6 | 24.6 | -0.488 (-1.95%) | 14,614,925 |
| 24 Sep 2014 | CNY | 23.7647 | 25.2882 | 23.7647 | 25.0882 | 25.0882 | +1.323 (+5.57%) | 21,005,252 |
| 23 Sep 2014 | CNY | 23.5294 | 23.9353 | 23.2412 | 23.7647 | 23.7647 | +0.235 (+1.00%) | 13,023,283 |
