| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2014 | CNY | 21.89 | 21.89 | 21.03 | 21.28 | 21.28 | -0.49 (-2.25%) | 6,468,914 |
| 27 Nov 2014 | CNY | 22.3 | 22.4 | 21.5 | 21.77 | 21.77 | -0.34 (-1.54%) | 7,226,078 |
| 26 Nov 2014 | CNY | 20.23 | 22.21 | 20.23 | 22.11 | 22.11 | +1.91 (+9.46%) | 12,574,514 |
| 25 Nov 2014 | CNY | 20.03 | 20.52 | 20.02 | 20.2 | 20.2 | +0.2 (+1%) | 7,561,418 |
| 24 Nov 2014 | CNY | 20.5 | 20.52 | 19.85 | 20 | 20 | -0.05 (-0.25%) | 6,240,079 |
| 21 Nov 2014 | CNY | 19.88 | 20.33 | 19.81 | 20.05 | 20.05 | +0.12 (+0.60%) | 3,405,096 |
| 20 Nov 2014 | CNY | 19.95 | 19.99 | 19.5 | 19.93 | 19.93 | -0.07 (-0.35%) | 3,654,567 |
| 19 Nov 2014 | CNY | 20.1 | 20.35 | 19.9 | 20 | 20 | -0.1 (-0.50%) | 4,717,805 |
| 18 Nov 2014 | CNY | 20.43 | 20.65 | 19.99 | 20.1 | 20.1 | -0.49 (-2.38%) | 3,546,677 |
| 17 Nov 2014 | CNY | 20.67 | 21.19 | 20.21 | 20.59 | 20.59 | -0.12 (-0.58%) | 3,381,172 |
| 14 Nov 2014 | CNY | 20.18 | 21.14 | 20.01 | 20.71 | 20.71 | +0.53 (+2.63%) | 5,513,901 |
| 13 Nov 2014 | CNY | 20.28 | 20.47 | 19.82 | 20.18 | 20.18 | -0.32 (-1.56%) | 3,473,619 |
| 12 Nov 2014 | CNY | 20.07 | 20.68 | 19.58 | 20.5 | 20.5 | +0.48 (+2.40%) | 5,099,466 |
| 11 Nov 2014 | CNY | 21.13 | 21.24 | 19.89 | 20.02 | 20.02 | -1.23 (-5.79%) | 8,205,886 |
| 10 Nov 2014 | CNY | 21.13 | 21.7 | 20.99 | 21.25 | 21.25 | +0.11 (+0.52%) | 4,825,638 |
| 7 Nov 2014 | CNY | 22.5 | 22.65 | 21.13 | 21.14 | 21.14 | -1.29 (-5.75%) | 7,385,410 |
| 6 Nov 2014 | CNY | 22.67 | 22.79 | 21.87 | 22.43 | 22.43 | -0.23 (-1.02%) | 4,922,250 |
| 5 Nov 2014 | CNY | 22.46 | 22.8 | 22.15 | 22.66 | 22.66 | +0.17 (+0.76%) | 3,404,950 |
| 4 Nov 2014 | CNY | 21.95 | 23.09 | 21.9 | 22.49 | 22.49 | +0.4 (+1.81%) | 6,878,164 |
| 3 Nov 2014 | CNY | 20.93 | 22.15 | 20.91 | 22.09 | 22.09 | +1.07 (+5.09%) | 6,439,365 |
| 31 Oct 2014 | CNY | 21.79 | 21.86 | 20.57 | 21.02 | 21.02 | -0.76 (-3.49%) | 7,827,629 |
| 30 Oct 2014 | CNY | 21.74 | 22.16 | 21.54 | 21.78 | 21.78 | +0.08 (+0.37%) | 5,699,891 |
| 29 Oct 2014 | CNY | 21.67 | 22.06 | 21.5 | 21.7 | 21.7 | -0.16 (-0.73%) | 8,055,877 |
| 28 Oct 2014 | CNY | 21.51 | 21.94 | 21 | 21.86 | 21.86 | +0.34 (+1.58%) | 7,077,098 |
| 27 Oct 2014 | CNY | 20.68 | 22.7 | 20.68 | 21.52 | 21.52 | +0.79 (+3.81%) | 12,160,585 |
| 24 Oct 2014 | CNY | 19.7 | 21 | 19.7 | 20.73 | 20.73 | +0.83 (+4.17%) | 10,327,018 |
| 23 Oct 2014 | CNY | 19.91 | 20.45 | 19.52 | 19.9 | 19.9 | -0.01 (-0.05%) | 10,175,463 |
| 22 Oct 2014 | CNY | 19.6 | 20.43 | 19.41 | 19.91 | 19.91 | +0.32 (+1.63%) | 16,169,338 |
| 21 Oct 2014 | CNY | 18.85 | 19.88 | 18.82 | 19.59 | 19.59 | +0.81 (+4.31%) | 17,522,438 |
| 20 Oct 2014 | CNY | 18.08 | 18.92 | 18.08 | 18.78 | 18.78 | +0.7 (+3.87%) | 7,894,818 |
