| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2014 | CNY | 34.105 | 34.105 | 31.88 | 33.775 | 33.775 | -0.315 (-0.92%) | 4,557,094 |
| 2 Dec 2014 | CNY | 32.305 | 34.115 | 32.255 | 34.09 | 34.09 | +1.44 (+4.41%) | 4,001,866 |
| 1 Dec 2014 | CNY | 32.505 | 33.9 | 31.25 | 32.65 | 32.65 | +0.65 (+2.03%) | 8,041,154 |
| 28 Nov 2014 | CNY | 32.3 | 35.085 | 31.875 | 32 | 32 | +0.1 (+0.31%) | 7,030,854 |
| 27 Nov 2014 | CNY | 30.3 | 31.9 | 30.3 | 31.9 | 31.9 | +2.9 (+10%) | 5,413,058 |
| 26 Nov 2014 | CNY | 30.055 | 31.24 | 29 | 29 | 29 | -1.33 (-4.39%) | 4,377,642 |
| 25 Nov 2014 | CNY | 29.99 | 31.495 | 29.565 | 30.33 | 30.33 | +0.56 (+1.88%) | 3,687,700 |
| 24 Nov 2014 | CNY | 29.75 | 30.05 | 29.25 | 29.77 | 29.77 | -0.065 (-0.22%) | 3,142,764 |
| 21 Nov 2014 | CNY | 28.725 | 30.025 | 28.725 | 29.835 | 29.835 | +0.805 (+2.77%) | 4,467,332 |
| 20 Nov 2014 | CNY | 28.64 | 29.22 | 28.105 | 29.03 | 29.03 | +0.39 (+1.36%) | 3,550,274 |
| 19 Nov 2014 | CNY | 28.6 | 29.575 | 28.4 | 28.64 | 28.64 | +0.24 (+0.85%) | 4,686,984 |
| 18 Nov 2014 | CNY | 27.5 | 28.6 | 27 | 28.4 | 28.4 | +0.84 (+3.05%) | 3,515,214 |
| 17 Nov 2014 | CNY | 26.75 | 27.65 | 26.5 | 27.56 | 27.56 | +1.305 (+4.97%) | 3,669,058 |
| 14 Nov 2014 | CNY | 26.355 | 27 | 25.9 | 26.255 | 26.255 | -0.225 (-0.85%) | 3,777,516 |
| 13 Nov 2014 | CNY | 26.005 | 26.625 | 25.75 | 26.48 | 26.48 | +0.58 (+2.24%) | 2,475,742 |
| 12 Nov 2014 | CNY | 26.235 | 26.42 | 25.65 | 25.9 | 25.9 | -0.325 (-1.24%) | 5,022,192 |
| 11 Nov 2014 | CNY | 27.44 | 27.6 | 26.01 | 26.225 | 26.225 | -1.15 (-4.20%) | 3,500,140 |
| 10 Nov 2014 | CNY | 27.175 | 27.49 | 27.125 | 27.375 | 27.375 | +0.185 (+0.68%) | 1,523,112 |
| 7 Nov 2014 | CNY | 27.66 | 28.145 | 27.09 | 27.19 | 27.19 | -0.435 (-1.57%) | 2,321,200 |
| 6 Nov 2014 | CNY | 27.385 | 27.795 | 27.205 | 27.625 | 27.625 | +0.375 (+1.38%) | 2,036,080 |
| 5 Nov 2014 | CNY | 28.5 | 28.5 | 27 | 27.25 | 27.25 | -0.745 (-2.66%) | 4,937,602 |
| 4 Nov 2014 | CNY | 29.29 | 29.29 | 27.69 | 27.995 | 27.995 | -1.505 (-5.10%) | 5,020,498 |
| 3 Nov 2014 | CNY | 28.525 | 29.74 | 28.295 | 29.5 | 29.5 | +0.705 (+2.45%) | 6,544,032 |
| 31 Oct 2014 | CNY | 26.545 | 28.8 | 26.535 | 28.795 | 28.795 | +1.955 (+7.28%) | 9,187,198 |
| 30 Oct 2014 | CNY | 26.845 | 27.42 | 26.7 | 26.84 | 26.84 | -0.005 (-0.02%) | 4,897,516 |
| 29 Oct 2014 | CNY | 27.44 | 27.7 | 26.5 | 26.845 | 26.845 | -0.485 (-1.77%) | 5,655,296 |
| 28 Oct 2014 | CNY | 27.675 | 27.905 | 26.755 | 27.33 | 27.33 | -0.3 (-1.09%) | 3,224,190 |
| 27 Oct 2014 | CNY | 27.45 | 27.99 | 27.275 | 27.63 | 27.63 | +0.355 (+1.30%) | 1,356,850 |
| 24 Oct 2014 | CNY | 27.04 | 27.385 | 26.655 | 27.275 | 27.275 | +0.425 (+1.58%) | 1,217,822 |
| 23 Oct 2014 | CNY | 27.98 | 28.055 | 26.495 | 26.85 | 26.85 | -0.89 (-3.21%) | 1,754,602 |
