| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2014 | CNY | 92.5 | 92.5 | 89.8 | 91.82 | 90.3226 | -1.36 (-1.46%) | 1,876,569 |
| 17 Oct 2014 | CNY | 91.31 | 95.8 | 90.5 | 93.18 | 91.6605 | +5.78 (+6.61%) | 3,405,990 |
| 16 Oct 2014 | CNY | 86.78 | 89.98 | 85.88 | 87.4 | 85.9747 | -0.3 (-0.34%) | 3,162,331 |
| 15 Oct 2014 | CNY | 82.65 | 88.22 | 81.81 | 87.7 | 86.2698 | +5.15 (+6.24%) | 3,385,014 |
| 14 Oct 2014 | CNY | 81.59 | 84.36 | 81.3 | 82.55 | 81.2038 | +0.75 (+0.92%) | 1,765,101 |
| 13 Oct 2014 | CNY | 80.21 | 82.08 | 79.81 | 81.8 | 80.466 | +1.26 (+1.56%) | 1,157,039 |
| 10 Oct 2014 | CNY | 82.51 | 82.9 | 80.24 | 80.54 | 79.2266 | -2.51 (-3.02%) | 1,777,119 |
| 9 Oct 2014 | CNY | 84.38 | 84.67 | 81.71 | 83.05 | 81.6956 | -1 (-1.19%) | 2,197,276 |
| 8 Oct 2014 | CNY | 80.15 | 85.8 | 79.51 | 84.05 | 82.6793 | +3.75 (+4.67%) | 3,446,986 |
| 30 Sep 2014 | CNY | 79.8 | 80.77 | 79.1 | 80.3 | 78.9905 | -0.1 (-0.12%) | 1,980,971 |
| 29 Sep 2014 | CNY | 81.11 | 81.78 | 79.8 | 80.4 | 79.0889 | -0.3 (-0.37%) | 2,263,972 |
| 26 Sep 2014 | CNY | 80.6 | 84.87 | 80.1 | 80.7 | 79.384 | -0.46 (-0.57%) | 2,849,211 |
| 25 Sep 2014 | CNY | 81.22 | 82.72 | 80.01 | 81.16 | 79.8365 | +0.23 (+0.28%) | 3,084,102 |
| 24 Sep 2014 | CNY | 81.95 | 83.02 | 80.55 | 80.93 | 79.6102 | -1.06 (-1.29%) | 3,906,038 |
| 23 Sep 2014 | CNY | 82.84 | 83.47 | 80.5 | 81.99 | 80.6529 | +2.15 (+2.69%) | 4,632,544 |
| 22 Sep 2014 | CNY | 77.98 | 81.86 | 77.33 | 79.84 | 78.538 | -2.36 (-2.87%) | 5,736,626 |
| 19 Sep 2014 | CNY | 79 | 82.9 | 78.01 | 82.2 | 80.8595 | +6.84 (+9.08%) | 9,619,621 |
| 18 Sep 2014 | CNY | 75.36 | 75.36 | 75.36 | 75.36 | 74.1311 | +6.85 (+10.00%) | 1,600,190 |
| 17 Sep 2014 | CNY | 68.51 | 68.51 | 68.51 | 68.51 | 67.3928 | +6.23 (+10.00%) | 373,607 |
| 16 Sep 2014 | CNY | 62.28 | 62.28 | 62.28 | 62.28 | 61.2644 | +5.66 (+10.00%) | 151,251 |
| 15 Sep 2014 | CNY | 56.62 | 56.62 | 56.62 | 56.62 | 55.6967 | +5.15 (+10.01%) | 28,066 |
| 12 Sep 2014 | CNY | 51.47 | 51.47 | 51.47 | 51.47 | 50.6306 | +4.68 (+10.00%) | 37,557 |
| 11 Sep 2014 | CNY | 46.79 | 46.79 | 46.79 | 46.79 | 46.027 | +4.25 (+9.99%) | 10,200 |
| 10 Sep 2014 | CNY | 35.45 | 42.54 | 35.45 | 42.54 | 41.8463 | 0.0 (0.0%) | 30,900 |
