| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2014 | CNY | 17.5278 | 17.7778 | 17.2222 | 17.5056 | 17.5056 | -0.35 (-1.96%) | 4,138,812 |
| 19 Nov 2014 | CNY | 17.3778 | 18.4944 | 17.2944 | 17.8556 | 17.8556 | +0.872 (+5.14%) | 8,964,448 |
| 18 Nov 2014 | CNY | 16.9167 | 17.35 | 16.7944 | 16.9833 | 16.9833 | +0.094 (+0.56%) | 4,617,491 |
| 17 Nov 2014 | CNY | 16.3944 | 17.0944 | 16.2222 | 16.8889 | 16.8889 | +0.633 (+3.90%) | 5,199,283 |
| 14 Nov 2014 | CNY | 16.2444 | 16.5167 | 16.1833 | 16.2556 | 16.2556 | +0.011 (+0.07%) | 2,432,878 |
| 13 Nov 2014 | CNY | 16.6167 | 16.7111 | 16.0889 | 16.2444 | 16.2444 | -0.261 (-1.58%) | 4,671,397 |
| 12 Nov 2014 | CNY | 16.2222 | 16.5389 | 16 | 16.5056 | 16.5056 | +0.178 (+1.09%) | 4,914,271 |
| 11 Nov 2014 | CNY | 17.3167 | 17.3167 | 15.9444 | 16.3278 | 16.3278 | -0.905 (-5.25%) | 18,946,859 |
| 10 Nov 2014 | CNY | 17.9444 | 17.9444 | 17.0556 | 17.2333 | 17.2333 | -0.589 (-3.30%) | 7,432,095 |
| 7 Nov 2014 | CNY | 18.2889 | 18.5111 | 17.8167 | 17.8222 | 17.8222 | -0.4 (-2.20%) | 4,756,914 |
| 6 Nov 2014 | CNY | 17.9278 | 18.3333 | 17.9278 | 18.2222 | 18.2222 | +0.294 (+1.64%) | 3,824,778 |
| 5 Nov 2014 | CNY | 17.9944 | 18.0556 | 17.7056 | 17.9278 | 17.9278 | -0.067 (-0.37%) | 2,634,411 |
| 4 Nov 2014 | CNY | 18.4167 | 18.4167 | 17.9 | 17.9944 | 17.9944 | -0.411 (-2.23%) | 6,306,208 |
| 3 Nov 2014 | CNY | 18.3889 | 18.4444 | 18.0556 | 18.4056 | 18.4056 | +0.028 (+0.15%) | 3,712,717 |
| 31 Oct 2014 | CNY | 19.1167 | 19.35 | 18.2611 | 18.3778 | 18.3778 | -0.867 (-4.50%) | 5,693,265 |
| 30 Oct 2014 | CNY | 19.6611 | 19.6667 | 19.1278 | 19.2444 | 19.2444 | -0.422 (-2.15%) | 3,056,025 |
| 29 Oct 2014 | CNY | 19.7222 | 19.8722 | 19.4444 | 19.6667 | 19.6667 | -0.056 (-0.28%) | 3,125,885 |
| 28 Oct 2014 | CNY | 19.2778 | 19.7444 | 19.1389 | 19.7222 | 19.7222 | +0.444 (+2.31%) | 5,562,689 |
| 27 Oct 2014 | CNY | 18.75 | 19.3889 | 17.8944 | 19.2778 | 19.2778 | +0.389 (+2.06%) | 4,736,174 |
| 24 Oct 2014 | CNY | 18.7667 | 19.2778 | 18.7556 | 18.8889 | 18.8889 | +0.056 (+0.30%) | 2,299,863 |
| 23 Oct 2014 | CNY | 19.7556 | 19.8833 | 18.8333 | 18.8333 | 18.8333 | -0.922 (-4.67%) | 3,589,623 |
| 22 Oct 2014 | CNY | 19.65 | 20.1389 | 19.65 | 19.7556 | 19.7556 | -0.061 (-0.31%) | 3,278,226 |
| 21 Oct 2014 | CNY | 19.4 | 20.0556 | 19.3444 | 19.8167 | 19.8167 | +0.4 (+2.06%) | 5,112,505 |
| 20 Oct 2014 | CNY | 19.2556 | 19.5167 | 19.1833 | 19.4167 | 19.4167 | +0.25 (+1.30%) | 2,749,809 |
| 17 Oct 2014 | CNY | 19.2667 | 19.4389 | 18.8889 | 19.1667 | 19.1667 | -0.333 (-1.71%) | 4,656,393 |
| 16 Oct 2014 | CNY | 19.8333 | 20.1222 | 19.4556 | 19.5 | 19.5 | -0.6 (-2.99%) | 4,862,174 |
| 15 Oct 2014 | CNY | 20.0556 | 20.1778 | 18.8889 | 20.1 | 20.1 | -0.222 (-1.09%) | 10,866,873 |
| 14 Oct 2014 | CNY | 19.9444 | 20.5389 | 19.8889 | 20.3222 | 20.3222 | +0.378 (+1.89%) | 4,336,936 |
| 13 Oct 2014 | CNY | 20.3944 | 20.6667 | 19.75 | 19.9444 | 19.9444 | -0.522 (-2.55%) | 6,913,479 |
| 10 Oct 2014 | CNY | 20.75 | 20.75 | 20.3611 | 20.4667 | 20.4667 | -0.355 (-1.71%) | 3,353,023 |
