| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2014 | CNY | 22.47 | 22.47 | 21.78 | 22.04 | 22.04 | -0.59 (-2.61%) | 6,580,383 |
| 30 Oct 2014 | CNY | 23.4 | 23.84 | 22.3 | 22.63 | 22.63 | -0.76 (-3.25%) | 9,208,199 |
| 29 Oct 2014 | CNY | 22.59 | 23.9 | 22.42 | 23.39 | 23.39 | +0.73 (+3.22%) | 9,848,137 |
| 28 Oct 2014 | CNY | 21.63 | 23 | 21.53 | 22.66 | 22.66 | +1.02 (+4.71%) | 6,698,756 |
| 27 Oct 2014 | CNY | 20.4 | 21.72 | 20.22 | 21.64 | 21.64 | +1.19 (+5.82%) | 5,238,384 |
| 24 Oct 2014 | CNY | 20.41 | 20.69 | 20.38 | 20.45 | 20.45 | +0.05 (+0.25%) | 2,477,515 |
| 23 Oct 2014 | CNY | 20.6 | 20.78 | 20.01 | 20.4 | 20.4 | -0.29 (-1.40%) | 2,995,735 |
| 22 Oct 2014 | CNY | 21.17 | 21.17 | 20.35 | 20.69 | 20.69 | -0.32 (-1.52%) | 4,554,962 |
| 21 Oct 2014 | CNY | 21.79 | 21.95 | 20.66 | 21.01 | 21.01 | -0.78 (-3.58%) | 5,081,650 |
| 20 Oct 2014 | CNY | 21.81 | 21.96 | 21.5 | 21.79 | 21.79 | +0.02 (+0.09%) | 3,037,229 |
| 17 Oct 2014 | CNY | 22.61 | 22.79 | 21.02 | 21.77 | 21.77 | -1.03 (-4.52%) | 6,569,671 |
| 16 Oct 2014 | CNY | 23.26 | 23.48 | 22.78 | 22.8 | 22.8 | -0.62 (-2.65%) | 3,656,397 |
| 15 Oct 2014 | CNY | 23.13 | 23.45 | 22.28 | 23.42 | 23.42 | +0.26 (+1.12%) | 5,046,477 |
| 14 Oct 2014 | CNY | 24.7 | 24.95 | 22.93 | 23.16 | 23.16 | -1.14 (-4.69%) | 8,668,408 |
| 13 Oct 2014 | CNY | 24.3 | 25.03 | 23.76 | 24.3 | 24.3 | +0.08 (+0.33%) | 8,220,731 |
| 10 Oct 2014 | CNY | 21.77 | 24.43 | 21.77 | 24.22 | 24.22 | +1.79 (+7.98%) | 11,507,818 |
| 9 Oct 2014 | CNY | 22.58 | 22.95 | 22 | 22.43 | 22.43 | -0.23 (-1.02%) | 7,229,138 |
| 8 Oct 2014 | CNY | 22.09 | 22.75 | 21.52 | 22.66 | 22.66 | +0.57 (+2.58%) | 5,835,448 |
| 30 Sep 2014 | CNY | 22.33 | 22.46 | 21.9 | 22.09 | 22.09 | -0.32 (-1.43%) | 4,396,310 |
| 29 Sep 2014 | CNY | 22.56 | 22.6 | 21.8 | 22.41 | 22.41 | -0.36 (-1.58%) | 6,449,933 |
| 26 Sep 2014 | CNY | 22.37 | 23.3 | 22.36 | 22.77 | 22.77 | +0.23 (+1.02%) | 5,819,912 |
| 25 Sep 2014 | CNY | 22.48 | 22.77 | 22.3 | 22.54 | 22.54 | 0.0 (0.0%) | 3,161,022 |
| 24 Sep 2014 | CNY | 22.3 | 23.2 | 22.03 | 22.54 | 22.54 | +0.27 (+1.21%) | 5,829,956 |
| 23 Sep 2014 | CNY | 21.66 | 22.29 | 21.17 | 22.27 | 22.27 | +0.72 (+3.34%) | 5,101,059 |
| 22 Sep 2014 | CNY | 21.65 | 22.24 | 21.22 | 21.55 | 21.55 | -0.04 (-0.19%) | 5,358,520 |
| 19 Sep 2014 | CNY | 20.89 | 21.77 | 20.61 | 21.59 | 21.59 | +0.73 (+3.50%) | 9,381,742 |
| 18 Sep 2014 | CNY | 19.5 | 20.98 | 19.5 | 20.86 | 20.86 | +1.46 (+7.53%) | 11,087,237 |
| 17 Sep 2014 | CNY | 19.54 | 19.76 | 18.88 | 19.4 | 19.4 | -0.19 (-0.97%) | 4,543,820 |
| 16 Sep 2014 | CNY | 20 | 20.36 | 19.48 | 19.59 | 19.59 | -0.58 (-2.88%) | 5,177,577 |
| 15 Sep 2014 | CNY | 20.48 | 20.65 | 19.83 | 20.17 | 20.17 | -0.25 (-1.22%) | 11,855,901 |
