| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2014 | CNY | 16.175 | 16.45 | 16.06 | 16.24 | 16.24 | +0.065 (+0.40%) | 3,521,060 |
| 14 Nov 2014 | CNY | 15.96 | 16.24 | 15.94 | 16.175 | 16.175 | +0.055 (+0.34%) | 2,766,480 |
| 13 Nov 2014 | CNY | 16.345 | 16.43 | 15.94 | 16.12 | 16.12 | -0.225 (-1.38%) | 4,401,174 |
| 12 Nov 2014 | CNY | 16.455 | 16.68 | 16.27 | 16.345 | 16.345 | -0.105 (-0.64%) | 3,148,722 |
| 11 Nov 2014 | CNY | 16.92 | 16.92 | 16.355 | 16.45 | 16.45 | -0.545 (-3.21%) | 6,500,814 |
| 10 Nov 2014 | CNY | 17.215 | 17.35 | 16.8 | 16.995 | 16.995 | -0.205 (-1.19%) | 4,771,230 |
| 7 Nov 2014 | CNY | 17.2 | 17.445 | 17.15 | 17.2 | 17.2 | +0.03 (+0.17%) | 6,769,072 |
| 6 Nov 2014 | CNY | 16.88 | 17.175 | 16.8 | 17.17 | 17.17 | +0.375 (+2.23%) | 4,046,708 |
| 5 Nov 2014 | CNY | 17 | 17.035 | 16.75 | 16.795 | 16.795 | -0.105 (-0.62%) | 3,001,292 |
| 4 Nov 2014 | CNY | 17.095 | 17.24 | 16.855 | 16.9 | 16.9 | -0.195 (-1.14%) | 3,082,556 |
| 3 Nov 2014 | CNY | 17.05 | 17.345 | 17.05 | 17.095 | 17.095 | +0.04 (+0.23%) | 3,111,886 |
| 31 Oct 2014 | CNY | 17.155 | 17.275 | 16.93 | 17.055 | 17.055 | -0.12 (-0.70%) | 3,639,276 |
| 30 Oct 2014 | CNY | 17.5 | 17.645 | 17.175 | 17.175 | 17.175 | -0.425 (-2.41%) | 4,940,890 |
| 29 Oct 2014 | CNY | 17.635 | 17.75 | 17.325 | 17.6 | 17.6 | -0.03 (-0.17%) | 5,380,680 |
| 28 Oct 2014 | CNY | 17.675 | 17.775 | 17.53 | 17.63 | 17.63 | +0.07 (+0.40%) | 6,700,474 |
| 27 Oct 2014 | CNY | 17.1 | 17.635 | 16.925 | 17.56 | 17.56 | +0.465 (+2.72%) | 10,421,940 |
| 24 Oct 2014 | CNY | 17 | 17.095 | 16.815 | 17.095 | 17.095 | +0.235 (+1.39%) | 4,123,134 |
| 23 Oct 2014 | CNY | 16.775 | 16.875 | 16.6 | 16.86 | 16.86 | +0.095 (+0.57%) | 4,461,248 |
| 22 Oct 2014 | CNY | 16.805 | 16.895 | 16.65 | 16.765 | 16.765 | +0.03 (+0.18%) | 4,673,040 |
| 21 Oct 2014 | CNY | 17.05 | 17.15 | 16.725 | 16.735 | 16.735 | -0.315 (-1.85%) | 4,321,908 |
| 20 Oct 2014 | CNY | 16.975 | 17.16 | 16.925 | 17.05 | 17.05 | +0.1 (+0.59%) | 4,391,522 |
| 17 Oct 2014 | CNY | 16.995 | 17.1 | 16.7 | 16.95 | 16.95 | -0.05 (-0.29%) | 3,425,300 |
| 16 Oct 2014 | CNY | 17.2 | 17.41 | 16.975 | 17 | 17 | -0.255 (-1.48%) | 5,897,020 |
| 15 Oct 2014 | CNY | 17.255 | 17.425 | 16.95 | 17.255 | 17.255 | -0.045 (-0.26%) | 5,682,936 |
| 14 Oct 2014 | CNY | 17.375 | 17.59 | 17.15 | 17.3 | 17.3 | -0.175 (-1.00%) | 6,444,350 |
| 13 Oct 2014 | CNY | 17.3 | 17.545 | 17.06 | 17.475 | 17.475 | +0.15 (+0.87%) | 7,330,502 |
| 10 Oct 2014 | CNY | 17.785 | 17.785 | 17.21 | 17.325 | 17.325 | -0.47 (-2.64%) | 16,925,056 |
| 9 Oct 2014 | CNY | 18.375 | 18.44 | 17.5 | 17.795 | 17.795 | -0.575 (-3.13%) | 15,331,748 |
| 8 Oct 2014 | CNY | 18.45 | 18.585 | 18.2 | 18.37 | 18.37 | -0.05 (-0.27%) | 7,667,288 |
| 30 Sep 2014 | CNY | 18.43 | 18.625 | 18.385 | 18.42 | 18.42 | -0.01 (-0.05%) | 4,877,192 |
