| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2014 | CNY | 22.6331 | 22.7278 | 21.4497 | 21.4734 | 21.4734 | -1.101 (-4.88%) | 4,056,615 |
| 6 Nov 2014 | CNY | 22.2663 | 22.9467 | 22.1302 | 22.574 | 22.574 | +0.485 (+2.20%) | 2,507,549 |
| 5 Nov 2014 | CNY | 21.8935 | 22.4083 | 21.7811 | 22.0888 | 22.0888 | +0.03 (+0.13%) | 2,141,459 |
| 4 Nov 2014 | CNY | 22.7811 | 22.9231 | 22 | 22.0592 | 22.0592 | -0.722 (-3.17%) | 2,978,744 |
| 3 Nov 2014 | CNY | 23.1361 | 23.1775 | 22.7219 | 22.7811 | 22.7811 | -0.491 (-2.11%) | 3,747,343 |
| 31 Oct 2014 | CNY | 23.3432 | 24.5562 | 23.1302 | 23.2722 | 23.2722 | +0.065 (+0.28%) | 6,137,792 |
| 30 Oct 2014 | CNY | 22.497 | 23.2485 | 22.4556 | 23.2071 | 23.2071 | +0.515 (+2.27%) | 4,276,698 |
| 29 Oct 2014 | CNY | 22.7811 | 23.1124 | 22.2722 | 22.6923 | 22.6923 | +0.077 (+0.34%) | 4,579,673 |
| 28 Oct 2014 | CNY | 21.7633 | 23.3432 | 21.6864 | 22.6154 | 22.6154 | +0.929 (+4.28%) | 4,720,582 |
| 27 Oct 2014 | CNY | 21.0651 | 22.1065 | 21.0651 | 21.6864 | 21.6864 | +0.769 (+3.68%) | 3,185,585 |
| 24 Oct 2014 | CNY | 21.6036 | 22.0651 | 20.7101 | 20.9172 | 20.9172 | -0.811 (-3.73%) | 3,902,737 |
| 23 Oct 2014 | CNY | 22.3432 | 22.7456 | 21.4083 | 21.7278 | 21.7278 | -0.823 (-3.65%) | 3,850,556 |
| 22 Oct 2014 | CNY | 22.7811 | 23.4438 | 22.1953 | 22.5503 | 22.5503 | -0.349 (-1.52%) | 4,553,270 |
| 21 Oct 2014 | CNY | 21.787 | 23.6568 | 21.4556 | 22.8994 | 22.8994 | +1.13 (+5.19%) | 7,173,103 |
| 20 Oct 2014 | CNY | 21.0414 | 22.3846 | 21.0059 | 21.7692 | 21.7692 | +0.669 (+3.17%) | 4,100,884 |
| 17 Oct 2014 | CNY | 21.213 | 21.5976 | 20.361 | 21.1006 | 21.1006 | -0.296 (-1.38%) | 6,849,551 |
| 16 Oct 2014 | CNY | 21.8343 | 22.4142 | 21.2604 | 21.3965 | 21.3965 | -0.858 (-3.85%) | 8,171,256 |
| 15 Oct 2014 | CNY | 22.0592 | 22.4852 | 21.1361 | 22.2544 | 22.2544 | +0.237 (+1.07%) | 13,051,155 |
| 14 Oct 2014 | CNY | 20.0947 | 22.0178 | 20.0769 | 22.0178 | 22.0178 | +2 (+9.99%) | 15,577,463 |
| 13 Oct 2014 | CNY | 19.0947 | 20.8698 | 18.5917 | 20.0178 | 20.0178 | +0.923 (+4.83%) | 7,807,575 |
| 10 Oct 2014 | CNY | 18.8462 | 19.4615 | 18.6982 | 19.0947 | 19.0947 | +0.012 (+0.06%) | 5,764,542 |
| 9 Oct 2014 | CNY | 19.3905 | 19.4675 | 18.6095 | 19.0828 | 19.0828 | -0.314 (-1.62%) | 8,485,532 |
| 8 Oct 2014 | CNY | 17.7515 | 19.4142 | 17.5266 | 19.3965 | 19.3965 | +1.746 (+9.89%) | 11,557,504 |
| 30 Sep 2014 | CNY | 17.3491 | 17.8462 | 17.3373 | 17.6509 | 17.6509 | +0.219 (+1.26%) | 3,604,048 |
| 29 Sep 2014 | CNY | 17.4438 | 17.9467 | 17.3846 | 17.432 | 17.432 | +0.107 (+0.62%) | 7,390,001 |
| 26 Sep 2014 | CNY | 16.6036 | 17.4852 | 16.6036 | 17.3254 | 17.3254 | +0.763 (+4.61%) | 6,148,601 |
| 25 Sep 2014 | CNY | 16.8047 | 16.9231 | 16.5148 | 16.5621 | 16.5621 | -0.106 (-0.64%) | 4,626,589 |
| 24 Sep 2014 | CNY | 16.3018 | 16.6864 | 16.1894 | 16.6686 | 16.6686 | +0.361 (+2.21%) | 4,868,923 |
| 23 Sep 2014 | CNY | 15.8521 | 16.361 | 15.787 | 16.3077 | 16.3077 | +0.473 (+2.99%) | 3,127,375 |
| 22 Sep 2014 | CNY | 16.2012 | 16.2071 | 15.787 | 15.8343 | 15.8343 | -0.379 (-2.34%) | 2,716,343 |
