| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2014 | CNY | 16.5867 | 16.9 | 16.3867 | 16.4667 | 16.4667 | +0.007 (+0.04%) | 6,011,860 |
| 29 Oct 2014 | CNY | 16.2467 | 16.94 | 16.2 | 16.46 | 16.46 | +0.213 (+1.31%) | 11,185,029 |
| 28 Oct 2014 | CNY | 15.2467 | 16.2667 | 15.2467 | 16.2467 | 16.2467 | +1.007 (+6.61%) | 7,312,378 |
| 27 Oct 2014 | CNY | 15.3533 | 15.5267 | 14.8667 | 15.24 | 15.24 | -0.113 (-0.74%) | 4,255,942 |
| 24 Oct 2014 | CNY | 15.5 | 15.6867 | 15.2067 | 15.3533 | 15.3533 | -0.093 (-0.60%) | 3,637,041 |
| 23 Oct 2014 | CNY | 16.1533 | 16.22 | 15.4 | 15.4467 | 15.4467 | -0.667 (-4.14%) | 5,997,996 |
| 22 Oct 2014 | CNY | 16.2533 | 16.5133 | 16.08 | 16.1133 | 16.1133 | -0.153 (-0.94%) | 3,594,063 |
| 21 Oct 2014 | CNY | 16.5267 | 16.7133 | 16.02 | 16.2667 | 16.2667 | -0.333 (-2.01%) | 6,252,849 |
| 20 Oct 2014 | CNY | 16.2133 | 16.7667 | 16.2133 | 16.6 | 16.6 | +0.473 (+2.93%) | 8,366,593 |
| 17 Oct 2014 | CNY | 15.92 | 16.2333 | 15.6667 | 16.1267 | 16.1267 | +0.187 (+1.17%) | 5,892,753 |
| 16 Oct 2014 | CNY | 16.3067 | 16.3067 | 15.94 | 15.94 | 15.94 | -0.367 (-2.25%) | 6,429,121 |
| 15 Oct 2014 | CNY | 16.3733 | 16.5 | 16.18 | 16.3067 | 16.3067 | -0.147 (-0.89%) | 6,162,834 |
| 14 Oct 2014 | CNY | 16.4 | 16.6067 | 16.2467 | 16.4533 | 16.4533 | +0.027 (+0.16%) | 8,137,737 |
| 13 Oct 2014 | CNY | 17.3867 | 17.3867 | 16.2467 | 16.4267 | 16.4267 | -1.027 (-5.88%) | 12,514,873 |
| 10 Oct 2014 | CNY | 17.7333 | 17.7533 | 17.3867 | 17.4533 | 17.4533 | -0.4 (-2.24%) | 5,781,573 |
| 9 Oct 2014 | CNY | 18.3 | 18.3 | 17.5333 | 17.8533 | 17.8533 | -0.407 (-2.23%) | 8,587,282 |
| 8 Oct 2014 | CNY | 18.0067 | 18.2933 | 17.7133 | 18.26 | 18.26 | +0.253 (+1.41%) | 7,712,509 |
| 30 Sep 2014 | CNY | 17.4533 | 18.0867 | 17.4533 | 18.0067 | 18.0067 | +0.553 (+3.17%) | 8,803,929 |
| 29 Sep 2014 | CNY | 17.3933 | 17.5333 | 17.3667 | 17.4533 | 17.4533 | +0.073 (+0.42%) | 4,951,534 |
| 26 Sep 2014 | CNY | 17.7333 | 17.74 | 17.26 | 17.38 | 17.38 | -0.333 (-1.88%) | 6,896,011 |
| 25 Sep 2014 | CNY | 17.6533 | 17.9467 | 17.4667 | 17.7133 | 17.7133 | +0.22 (+1.26%) | 8,560,470 |
| 24 Sep 2014 | CNY | 17.5867 | 17.6 | 17.1667 | 17.4933 | 17.4933 | -0.22 (-1.24%) | 9,907,297 |
| 23 Sep 2014 | CNY | 17.8467 | 17.9667 | 17.2867 | 17.7133 | 17.7133 | -0.253 (-1.41%) | 7,693,515 |
| 22 Sep 2014 | CNY | 17.22 | 18.18 | 17.0733 | 17.9667 | 17.9667 | +0.733 (+4.26%) | 11,035,455 |
| 19 Sep 2014 | CNY | 17.6267 | 17.7467 | 16.9733 | 17.2333 | 17.2333 | -0.4 (-2.27%) | 12,661,140 |
| 18 Sep 2014 | CNY | 18.1267 | 18.2467 | 17.5133 | 17.6333 | 17.6333 | -0.553 (-3.04%) | 6,867,957 |
| 17 Sep 2014 | CNY | 18.0067 | 18.1867 | 17.5933 | 18.1867 | 18.1867 | +0.193 (+1.07%) | 4,588,353 |
| 16 Sep 2014 | CNY | 18.72 | 18.8333 | 17.9 | 17.9933 | 17.9933 | -0.613 (-3.30%) | 6,698,325 |
| 15 Sep 2014 | CNY | 19.36 | 19.4533 | 18.34 | 18.6067 | 18.6067 | -0.753 (-3.89%) | 8,252,368 |
| 12 Sep 2014 | CNY | 19.7 | 19.78 | 19.2333 | 19.36 | 19.36 | -0.34 (-1.73%) | 4,346,346 |
