| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2014 | CNY | 12.93 | 13.185 | 12.85 | 13.12 | 13.12 | +0.24 (+1.86%) | 13,872,262 |
| 14 Nov 2014 | CNY | 12.99 | 13.035 | 12.69 | 12.88 | 12.88 | -0.06 (-0.46%) | 12,055,582 |
| 13 Nov 2014 | CNY | 12.85 | 13.075 | 12.545 | 12.94 | 12.94 | +0.105 (+0.82%) | 19,737,926 |
| 12 Nov 2014 | CNY | 12.995 | 13.03 | 12.21 | 12.835 | 12.835 | -0.185 (-1.42%) | 29,091,594 |
| 11 Nov 2014 | CNY | 13.59 | 13.61 | 12.865 | 13.02 | 13.02 | -0.585 (-4.30%) | 28,792,692 |
| 10 Nov 2014 | CNY | 13.6 | 13.68 | 13.44 | 13.605 | 13.605 | +0.1 (+0.74%) | 16,873,376 |
| 7 Nov 2014 | CNY | 13.705 | 13.725 | 13.405 | 13.505 | 13.505 | -0.2 (-1.46%) | 21,594,814 |
| 6 Nov 2014 | CNY | 13.94 | 13.95 | 13.625 | 13.705 | 13.705 | -0.165 (-1.19%) | 13,680,182 |
| 5 Nov 2014 | CNY | 13.725 | 13.915 | 13.65 | 13.87 | 13.87 | +0.065 (+0.47%) | 9,416,462 |
| 4 Nov 2014 | CNY | 13.8 | 13.82 | 13.555 | 13.805 | 13.805 | -0.03 (-0.22%) | 21,239,756 |
| 3 Nov 2014 | CNY | 13.945 | 14.03 | 13.7 | 13.835 | 13.835 | -0.115 (-0.82%) | 18,392,252 |
| 31 Oct 2014 | CNY | 14.25 | 14.33 | 13.745 | 13.95 | 13.95 | -0.185 (-1.31%) | 20,281,348 |
| 30 Oct 2014 | CNY | 13.705 | 14.5 | 13.7 | 14.135 | 14.135 | +0.39 (+2.84%) | 44,473,744 |
| 29 Oct 2014 | CNY | 13.785 | 13.82 | 13.515 | 13.745 | 13.745 | +0.01 (+0.07%) | 15,561,670 |
| 28 Oct 2014 | CNY | 13.63 | 13.745 | 13.575 | 13.735 | 13.735 | +0.105 (+0.77%) | 9,442,122 |
| 27 Oct 2014 | CNY | 13.535 | 13.675 | 13.535 | 13.63 | 13.63 | +0.1 (+0.74%) | 6,494,596 |
| 24 Oct 2014 | CNY | 13.46 | 13.6 | 13.43 | 13.53 | 13.53 | +0.06 (+0.45%) | 7,127,562 |
| 23 Oct 2014 | CNY | 13.765 | 13.89 | 13.45 | 13.47 | 13.47 | -0.35 (-2.53%) | 12,300,020 |
| 22 Oct 2014 | CNY | 14.02 | 14.145 | 13.78 | 13.82 | 13.82 | -0.21 (-1.50%) | 13,855,452 |
| 21 Oct 2014 | CNY | 14.38 | 14.49 | 14.005 | 14.03 | 14.03 | -0.3 (-2.09%) | 11,017,272 |
| 20 Oct 2014 | CNY | 14.13 | 14.47 | 14.11 | 14.33 | 14.33 | +0.19 (+1.34%) | 14,509,556 |
| 17 Oct 2014 | CNY | 14.29 | 14.395 | 13.85 | 14.14 | 14.14 | -0.15 (-1.05%) | 17,042,626 |
| 16 Oct 2014 | CNY | 14.375 | 14.675 | 14.25 | 14.29 | 14.29 | -0.125 (-0.87%) | 34,484,100 |
| 15 Oct 2014 | CNY | 14.125 | 14.58 | 14.125 | 14.415 | 14.415 | +0.325 (+2.31%) | 44,409,192 |
| 14 Oct 2014 | CNY | 13.85 | 14.13 | 13.85 | 14.09 | 14.09 | +0.185 (+1.33%) | 25,344,784 |
| 13 Oct 2014 | CNY | 13.825 | 13.92 | 13.75 | 13.905 | 13.905 | +0.04 (+0.29%) | 16,649,342 |
| 10 Oct 2014 | CNY | 13.95 | 13.975 | 13.735 | 13.865 | 13.865 | -0.18 (-1.28%) | 28,712,766 |
| 9 Oct 2014 | CNY | 14.2 | 14.2 | 13.89 | 14.045 | 14.045 | -0.155 (-1.09%) | 18,698,804 |
| 8 Oct 2014 | CNY | 13.815 | 14.23 | 13.815 | 14.2 | 14.2 | +0.39 (+2.82%) | 26,577,306 |
| 30 Sep 2014 | CNY | 13.825 | 13.84 | 13.75 | 13.81 | 13.81 | -0.01 (-0.07%) | 14,362,254 |
