| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2014 | CNY | 29.1875 | 30.7639 | 28.4792 | 29.8611 | 29.8611 | +0.674 (+2.31%) | 3,432,936 |
| 27 Nov 2014 | CNY | 27 | 29.9931 | 27 | 29.1875 | 29.1875 | +1.924 (+7.06%) | 4,003,126 |
| 26 Nov 2014 | CNY | 27.3958 | 27.8611 | 26.8264 | 27.2639 | 27.2639 | -0.097 (-0.36%) | 2,486,988 |
| 25 Nov 2014 | CNY | 25.9306 | 28.0347 | 25.9306 | 27.3611 | 27.3611 | +1.125 (+4.29%) | 5,474,757 |
| 24 Nov 2014 | CNY | 24.8958 | 26.5764 | 24.3333 | 26.2361 | 26.2361 | +1.417 (+5.71%) | 3,162,222 |
| 21 Nov 2014 | CNY | 23.9583 | 25.4583 | 23.7708 | 24.8194 | 24.8194 | +0.597 (+2.47%) | 2,610,120 |
| 20 Nov 2014 | CNY | 22.7361 | 24.2569 | 22.7361 | 24.2222 | 24.2222 | +1.049 (+4.52%) | 3,345,706 |
| 19 Nov 2014 | CNY | 23.1944 | 23.5069 | 21.1389 | 23.1736 | 23.1736 | +0.188 (+0.82%) | 1,592,799 |
| 18 Nov 2014 | CNY | 23.125 | 23.5069 | 22.9167 | 22.9861 | 22.9861 | +0.042 (+0.18%) | 2,059,619 |
| 17 Nov 2014 | CNY | 21.9097 | 23.1042 | 21.5 | 22.9444 | 22.9444 | +0.924 (+4.19%) | 2,155,934 |
| 14 Nov 2014 | CNY | 21.5278 | 22.0208 | 21.0417 | 22.0208 | 22.0208 | +0.208 (+0.95%) | 1,825,989 |
| 13 Nov 2014 | CNY | 22.8333 | 22.8333 | 21.8056 | 21.8125 | 21.8125 | -0.931 (-4.09%) | 1,690,434 |
| 12 Nov 2014 | CNY | 23.2222 | 23.4653 | 21.6667 | 22.7431 | 22.7431 | +0.104 (+0.46%) | 3,899,885 |
| 11 Nov 2014 | CNY | 23.7014 | 23.7014 | 21.8958 | 22.6389 | 22.6389 | -1.062 (-4.48%) | 4,957,791 |
| 10 Nov 2014 | CNY | 23.1319 | 24.0139 | 22.9514 | 23.7014 | 23.7014 | +0.445 (+1.91%) | 1,830,116 |
| 7 Nov 2014 | CNY | 23.3681 | 23.625 | 23.0625 | 23.2569 | 23.2569 | +0.007 (+0.03%) | 2,459,872 |
| 6 Nov 2014 | CNY | 23.1736 | 24.1806 | 22.9375 | 23.25 | 23.25 | -0.069 (-0.30%) | 3,497,484 |
| 5 Nov 2014 | CNY | 21.3194 | 23.75 | 21.3056 | 23.3194 | 23.3194 | +1.632 (+7.52%) | 4,198,407 |
| 4 Nov 2014 | CNY | 21.6667 | 22.1042 | 21.2778 | 21.6875 | 21.6875 | -0.375 (-1.70%) | 3,948,828 |
| 3 Nov 2014 | CNY | 21.9792 | 22.4097 | 21.5417 | 22.0625 | 22.0625 | -0.056 (-0.25%) | 2,413,307 |
| 31 Oct 2014 | CNY | 21.9097 | 22.8125 | 21.9097 | 22.1181 | 22.1181 | -0.104 (-0.47%) | 3,642,536 |
| 30 Oct 2014 | CNY | 21.5278 | 22.5278 | 21.3264 | 22.2222 | 22.2222 | +0.694 (+3.23%) | 2,906,147 |
| 29 Oct 2014 | CNY | 21.5208 | 22.1875 | 21.3056 | 21.5278 | 21.5278 | -0.18 (-0.83%) | 1,624,874 |
| 28 Oct 2014 | CNY | 21.3681 | 21.7917 | 20.8333 | 21.7083 | 21.7083 | +0.458 (+2.16%) | 4,712,796 |
| 27 Oct 2014 | CNY | 19.2361 | 21.2847 | 19.1389 | 21.25 | 21.25 | +1.812 (+9.32%) | 5,986,814 |
| 24 Oct 2014 | CNY | 19.5625 | 19.5625 | 18.9583 | 19.4375 | 19.4375 | -0.007 (-0.04%) | 4,035,072 |
| 23 Oct 2014 | CNY | 19.7917 | 20.0694 | 19.3194 | 19.4444 | 19.4444 | -0.347 (-1.75%) | 1,639,212 |
| 22 Oct 2014 | CNY | 20.5069 | 20.625 | 19.5833 | 19.7917 | 19.7917 | -0.729 (-3.55%) | 2,721,656 |
| 21 Oct 2014 | CNY | 20.3333 | 20.8681 | 20.0764 | 20.5208 | 20.5208 | +0.083 (+0.41%) | 2,266,659 |
| 20 Oct 2014 | CNY | 20.6944 | 20.9236 | 20.4167 | 20.4375 | 20.4375 | -0.403 (-1.93%) | 3,188,676 |
