| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2014 | CNY | 16.91 | 17 | 16.68 | 16.8 | 16.8 | -0.09 (-0.53%) | 17,872,176 |
| 2 Dec 2014 | CNY | 16.83 | 17.1 | 16.82 | 16.89 | 16.89 | +0.01 (+0.06%) | 14,642,715 |
| 1 Dec 2014 | CNY | 16.83 | 16.95 | 16.49 | 16.88 | 16.88 | +0.1 (+0.60%) | 16,360,320 |
| 28 Nov 2014 | CNY | 16.92 | 16.92 | 16.6 | 16.78 | 16.78 | -0.11 (-0.65%) | 12,330,946 |
| 27 Nov 2014 | CNY | 16.76 | 16.99 | 16.6 | 16.89 | 16.89 | +0.25 (+1.50%) | 19,878,113 |
| 26 Nov 2014 | CNY | 16.56 | 16.7 | 16.51 | 16.64 | 16.64 | +0.05 (+0.30%) | 11,330,395 |
| 25 Nov 2014 | CNY | 16.2 | 16.69 | 16.17 | 16.59 | 16.59 | +0.37 (+2.28%) | 20,456,776 |
| 24 Nov 2014 | CNY | 16.28 | 16.28 | 15.88 | 16.22 | 16.22 | +0.08 (+0.50%) | 13,677,577 |
| 21 Nov 2014 | CNY | 16.01 | 16.24 | 16 | 16.14 | 16.14 | +0.09 (+0.56%) | 6,633,045 |
| 20 Nov 2014 | CNY | 16.16 | 16.22 | 16 | 16.05 | 16.05 | -0.15 (-0.93%) | 6,317,519 |
| 19 Nov 2014 | CNY | 16.18 | 16.27 | 16.11 | 16.2 | 16.2 | +0.05 (+0.31%) | 5,503,270 |
| 18 Nov 2014 | CNY | 16.11 | 16.21 | 16.09 | 16.15 | 16.15 | +0.02 (+0.12%) | 4,343,242 |
| 17 Nov 2014 | CNY | 16.37 | 16.45 | 16.09 | 16.13 | 16.13 | -0.16 (-0.98%) | 10,646,807 |
| 14 Nov 2014 | CNY | 16.12 | 16.34 | 16 | 16.29 | 16.29 | +0.11 (+0.68%) | 6,742,690 |
| 13 Nov 2014 | CNY | 16.09 | 16.28 | 15.86 | 16.18 | 16.18 | +0.08 (+0.50%) | 10,260,843 |
| 12 Nov 2014 | CNY | 15.91 | 16.19 | 15.91 | 16.1 | 16.1 | +0.23 (+1.45%) | 8,055,180 |
| 11 Nov 2014 | CNY | 16.32 | 16.38 | 15.83 | 15.87 | 15.87 | -0.49 (-3.00%) | 11,670,028 |
| 10 Nov 2014 | CNY | 16.22 | 16.38 | 16.13 | 16.36 | 16.36 | +0.17 (+1.05%) | 7,167,891 |
| 7 Nov 2014 | CNY | 16.5 | 16.62 | 16.16 | 16.19 | 16.19 | -0.3 (-1.82%) | 12,079,557 |
| 6 Nov 2014 | CNY | 16.62 | 16.64 | 16.42 | 16.49 | 16.49 | -0.12 (-0.72%) | 6,758,471 |
| 5 Nov 2014 | CNY | 16.68 | 16.68 | 16.48 | 16.61 | 16.61 | -0.04 (-0.24%) | 5,774,286 |
| 4 Nov 2014 | CNY | 16.57 | 16.68 | 16.5 | 16.65 | 16.65 | +0.03 (+0.18%) | 7,664,081 |
| 3 Nov 2014 | CNY | 16.75 | 16.75 | 16.51 | 16.62 | 16.62 | -0.11 (-0.66%) | 11,003,257 |
| 31 Oct 2014 | CNY | 16.75 | 16.78 | 16.47 | 16.73 | 16.73 | +0.03 (+0.18%) | 10,203,289 |
| 30 Oct 2014 | CNY | 16.72 | 16.95 | 16.64 | 16.7 | 16.7 | -0.02 (-0.12%) | 9,648,522 |
| 29 Oct 2014 | CNY | 16.72 | 16.78 | 16.55 | 16.72 | 16.72 | +0.02 (+0.12%) | 10,492,389 |
| 28 Oct 2014 | CNY | 16.46 | 16.7 | 16.35 | 16.7 | 16.7 | +0.28 (+1.71%) | 11,909,298 |
| 27 Oct 2014 | CNY | 16.3 | 16.52 | 16.28 | 16.42 | 16.42 | +0.05 (+0.31%) | 6,706,129 |
| 24 Oct 2014 | CNY | 16.6 | 16.69 | 16.33 | 16.37 | 16.37 | -0.2 (-1.21%) | 7,142,445 |
| 23 Oct 2014 | CNY | 17.02 | 17.09 | 16.55 | 16.57 | 16.57 | -0.42 (-2.47%) | 9,623,267 |
