| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2014 | CNY | 22.7178 | 23.1067 | 21.9333 | 22.6667 | 22.6667 | -0.044 (-0.20%) | 10,745,968 |
| 10 Nov 2014 | CNY | 22.2778 | 23.1956 | 22.0067 | 22.7111 | 22.7111 | +0.578 (+2.61%) | 9,340,915 |
| 7 Nov 2014 | CNY | 21.3511 | 23.22 | 21.2333 | 22.1333 | 22.1333 | +0.784 (+3.67%) | 13,820,719 |
| 6 Nov 2014 | CNY | 20.4111 | 21.4311 | 20.4 | 21.3489 | 21.3489 | +0.973 (+4.78%) | 9,560,263 |
| 5 Nov 2014 | CNY | 20.5711 | 20.8889 | 20.3267 | 20.3756 | 20.3756 | -0.324 (-1.57%) | 7,079,778 |
| 4 Nov 2014 | CNY | 21.34 | 21.4889 | 20.6178 | 20.7 | 20.7 | -0.787 (-3.66%) | 6,733,197 |
| 3 Nov 2014 | CNY | 21.2889 | 21.6667 | 21.1889 | 21.4867 | 21.4867 | +0.073 (+0.34%) | 4,596,921 |
| 31 Oct 2014 | CNY | 21.5556 | 21.7222 | 21.0533 | 21.4133 | 21.4133 | -0.231 (-1.07%) | 7,122,582 |
| 30 Oct 2014 | CNY | 21.4444 | 22.0889 | 21.1111 | 21.6444 | 21.6444 | +0.244 (+1.14%) | 8,376,030 |
| 29 Oct 2014 | CNY | 20.6689 | 21.6 | 20.6422 | 21.4 | 21.4 | +0.673 (+3.25%) | 9,173,254 |
| 28 Oct 2014 | CNY | 20.4333 | 20.8422 | 20.2289 | 20.7267 | 20.7267 | +0.282 (+1.38%) | 9,218,308 |
| 27 Oct 2014 | CNY | 20.8 | 21.7756 | 20.3556 | 20.4444 | 20.4444 | -0.556 (-2.65%) | 10,143,787 |
| 24 Oct 2014 | CNY | 20.1111 | 21.2711 | 20.1111 | 21 | 21 | +0.833 (+4.13%) | 10,646,973 |
| 23 Oct 2014 | CNY | 19.6889 | 20.4444 | 19.5778 | 20.1667 | 20.1667 | +0.344 (+1.74%) | 6,811,330 |
| 22 Oct 2014 | CNY | 20.4867 | 20.7778 | 19.8 | 19.8222 | 19.8222 | -0.711 (-3.46%) | 8,013,726 |
| 21 Oct 2014 | CNY | 20.2778 | 21.0889 | 20.2356 | 20.5333 | 20.5333 | +0.129 (+0.63%) | 8,925,493 |
| 20 Oct 2014 | CNY | 20.5556 | 20.5556 | 19.9556 | 20.4044 | 20.4044 | -0.302 (-1.46%) | 8,444,560 |
| 17 Oct 2014 | CNY | 20.2911 | 21.2889 | 20.1111 | 20.7067 | 20.7067 | +1.284 (+6.61%) | 15,326,955 |
| 16 Oct 2014 | CNY | 19.2844 | 19.9956 | 19.0844 | 19.4222 | 19.4222 | -0.067 (-0.34%) | 14,230,489 |
| 15 Oct 2014 | CNY | 18.3667 | 19.6044 | 18.18 | 19.4889 | 19.4889 | +1.145 (+6.24%) | 15,232,563 |
| 14 Oct 2014 | CNY | 18.1311 | 18.7467 | 18.0667 | 18.3444 | 18.3444 | +0.167 (+0.92%) | 7,942,954 |
| 13 Oct 2014 | CNY | 17.8244 | 18.24 | 17.7356 | 18.1778 | 18.1778 | +0.28 (+1.56%) | 5,206,675 |
| 10 Oct 2014 | CNY | 18.3356 | 18.4222 | 17.8311 | 17.8978 | 17.8978 | -0.558 (-3.02%) | 7,997,035 |
| 9 Oct 2014 | CNY | 18.7511 | 18.8156 | 18.1578 | 18.4556 | 18.4556 | -0.222 (-1.19%) | 9,887,742 |
| 8 Oct 2014 | CNY | 17.8111 | 19.0667 | 17.6689 | 18.6778 | 18.6778 | +0.833 (+4.67%) | 15,511,437 |
| 30 Sep 2014 | CNY | 17.7333 | 17.9489 | 17.5778 | 17.8444 | 17.8444 | -0.022 (-0.12%) | 8,914,369 |
| 29 Sep 2014 | CNY | 18.0244 | 18.1733 | 17.7333 | 17.8667 | 17.8667 | -0.067 (-0.37%) | 10,187,874 |
| 26 Sep 2014 | CNY | 17.9111 | 18.86 | 17.8 | 17.9333 | 17.9333 | -0.102 (-0.57%) | 12,821,449 |
| 25 Sep 2014 | CNY | 18.0489 | 18.3822 | 17.78 | 18.0356 | 18.0356 | +0.051 (+0.28%) | 13,878,459 |
| 24 Sep 2014 | CNY | 18.2111 | 18.4489 | 17.9 | 17.9844 | 17.9844 | -0.236 (-1.29%) | 17,577,171 |
