| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2014 | CNY | 17.44 | 17.51 | 17.15 | 17.22 | 17.22 | -0.22 (-1.26%) | 7,046,159 |
| 4 Nov 2014 | CNY | 17.77 | 17.94 | 17.34 | 17.44 | 17.44 | -0.28 (-1.58%) | 10,033,820 |
| 3 Nov 2014 | CNY | 17.99 | 18 | 17.54 | 17.72 | 17.72 | -0.41 (-2.26%) | 18,886,529 |
| 31 Oct 2014 | CNY | 17.99 | 18.29 | 17.81 | 18.13 | 18.13 | +0.19 (+1.06%) | 26,116,279 |
| 30 Oct 2014 | CNY | 17.32 | 18.01 | 17 | 17.94 | 17.94 | +0.31 (+1.76%) | 19,860,647 |
| 29 Oct 2014 | CNY | 17.65 | 17.8 | 17.56 | 17.63 | 17.63 | +0.04 (+0.23%) | 8,729,384 |
| 28 Oct 2014 | CNY | 17.4 | 17.66 | 17.36 | 17.59 | 17.59 | +0.27 (+1.56%) | 9,007,958 |
| 27 Oct 2014 | CNY | 17.4 | 17.46 | 17.2 | 17.32 | 17.32 | -0.03 (-0.17%) | 4,789,338 |
| 24 Oct 2014 | CNY | 17.19 | 17.5 | 16.99 | 17.35 | 17.35 | +0.1 (+0.58%) | 6,466,473 |
| 23 Oct 2014 | CNY | 17.17 | 17.3 | 16.61 | 17.25 | 17.25 | +0.18 (+1.05%) | 7,503,746 |
| 22 Oct 2014 | CNY | 17.39 | 17.57 | 17.06 | 17.07 | 17.07 | -0.32 (-1.84%) | 6,437,026 |
| 21 Oct 2014 | CNY | 17.3 | 17.65 | 17.22 | 17.39 | 17.39 | +0.21 (+1.22%) | 10,955,158 |
| 20 Oct 2014 | CNY | 16.92 | 17.41 | 16.85 | 17.18 | 17.18 | +0.28 (+1.66%) | 8,276,861 |
| 17 Oct 2014 | CNY | 17.35 | 17.47 | 16.53 | 16.9 | 16.9 | -0.41 (-2.37%) | 11,745,799 |
| 16 Oct 2014 | CNY | 17.8 | 17.95 | 17.25 | 17.31 | 17.31 | -0.62 (-3.46%) | 10,165,379 |
| 15 Oct 2014 | CNY | 17.52 | 18.08 | 17.52 | 17.93 | 17.93 | +0.46 (+2.63%) | 11,503,933 |
| 14 Oct 2014 | CNY | 17.7 | 17.82 | 17.39 | 17.47 | 17.47 | -0.41 (-2.29%) | 10,978,549 |
| 13 Oct 2014 | CNY | 18.51 | 18.51 | 17.17 | 17.88 | 17.88 | -0.56 (-3.04%) | 21,547,469 |
| 10 Oct 2014 | CNY | 18.68 | 18.88 | 18.17 | 18.44 | 18.44 | -0.3 (-1.60%) | 13,475,602 |
| 9 Oct 2014 | CNY | 18.37 | 18.81 | 18.3 | 18.74 | 18.74 | +0.35 (+1.90%) | 14,899,538 |
| 8 Oct 2014 | CNY | 18.49 | 18.52 | 17.9 | 18.39 | 18.39 | +0.05 (+0.27%) | 16,536,317 |
| 30 Sep 2014 | CNY | 18.52 | 18.69 | 18.12 | 18.34 | 18.34 | -0.2 (-1.08%) | 12,792,940 |
| 29 Sep 2014 | CNY | 18.24 | 18.97 | 18.22 | 18.54 | 18.54 | +0.24 (+1.31%) | 16,006,704 |
| 26 Sep 2014 | CNY | 18.42 | 18.49 | 17.95 | 18.3 | 18.3 | -0.16 (-0.87%) | 15,145,276 |
| 25 Sep 2014 | CNY | 18.85 | 19 | 18.37 | 18.46 | 18.46 | -0.34 (-1.81%) | 16,963,019 |
| 24 Sep 2014 | CNY | 18.97 | 19.13 | 18.5 | 18.8 | 18.8 | -0.3 (-1.57%) | 23,448,385 |
| 23 Sep 2014 | CNY | 19.5 | 19.5 | 18.72 | 19.1 | 19.1 | -0.11 (-0.57%) | 14,797,537 |
| 22 Sep 2014 | CNY | 18.83 | 19.58 | 18.65 | 19.21 | 19.21 | +0.38 (+2.02%) | 17,346,549 |
| 19 Sep 2014 | CNY | 18.81 | 19.56 | 18.68 | 18.83 | 18.83 | +0.19 (+1.02%) | 19,256,322 |
| 18 Sep 2014 | CNY | 18.61 | 18.83 | 18.18 | 18.64 | 18.64 | -0.02 (-0.11%) | 15,666,820 |
