| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2014 | CNY | 15.75 | 16.08 | 15.69 | 15.91 | 15.91 | +0.03 (+0.19%) | 9,724,368 |
| 13 Nov 2014 | CNY | 15.54 | 15.95 | 15.3 | 15.88 | 15.88 | +0.34 (+2.19%) | 14,532,380 |
| 12 Nov 2014 | CNY | 15.21 | 15.6 | 15.15 | 15.54 | 15.54 | +0.3 (+1.97%) | 11,157,455 |
| 11 Nov 2014 | CNY | 15.69 | 15.9 | 15.14 | 15.24 | 15.24 | -0.43 (-2.74%) | 16,569,822 |
| 10 Nov 2014 | CNY | 15.95 | 16.06 | 15.46 | 15.67 | 15.67 | -0.22 (-1.38%) | 12,242,617 |
| 7 Nov 2014 | CNY | 16.4 | 16.43 | 15.85 | 15.89 | 15.89 | -0.42 (-2.58%) | 13,672,085 |
| 6 Nov 2014 | CNY | 16.55 | 16.66 | 16.2 | 16.31 | 16.31 | +0.21 (+1.30%) | 10,056,981 |
| 5 Nov 2014 | CNY | 16.14 | 16.3 | 15.96 | 16.1 | 16.1 | -0.04 (-0.25%) | 5,259,197 |
| 4 Nov 2014 | CNY | 16.49 | 16.6 | 15.96 | 16.14 | 16.14 | -0.4 (-2.42%) | 11,374,575 |
| 3 Nov 2014 | CNY | 16.43 | 16.7 | 16.36 | 16.54 | 16.54 | +0.15 (+0.92%) | 7,021,000 |
| 31 Oct 2014 | CNY | 16.8 | 16.91 | 16.15 | 16.39 | 16.39 | -0.45 (-2.67%) | 13,273,155 |
| 30 Oct 2014 | CNY | 17.09 | 17.34 | 16.7 | 16.84 | 16.84 | -0.19 (-1.12%) | 10,157,670 |
| 29 Oct 2014 | CNY | 17.09 | 17.15 | 16.86 | 17.03 | 17.03 | +0.03 (+0.18%) | 8,766,847 |
| 28 Oct 2014 | CNY | 16.64 | 17.1 | 16.59 | 17 | 17 | +0.43 (+2.60%) | 7,941,499 |
| 27 Oct 2014 | CNY | 16.4 | 16.75 | 16.3 | 16.57 | 16.57 | -0.04 (-0.24%) | 5,971,808 |
| 24 Oct 2014 | CNY | 16.54 | 16.7 | 16.08 | 16.61 | 16.61 | +0.2 (+1.22%) | 9,331,252 |
| 23 Oct 2014 | CNY | 16.51 | 16.89 | 16.27 | 16.41 | 16.41 | -0.27 (-1.62%) | 6,946,381 |
| 22 Oct 2014 | CNY | 17.28 | 17.28 | 16.61 | 16.68 | 16.68 | -0.42 (-2.46%) | 8,981,090 |
| 21 Oct 2014 | CNY | 17.74 | 17.89 | 17 | 17.1 | 17.1 | -0.7 (-3.93%) | 10,878,054 |
| 20 Oct 2014 | CNY | 17.38 | 17.93 | 17.2 | 17.8 | 17.8 | +0.52 (+3.01%) | 9,526,098 |
| 17 Oct 2014 | CNY | 17.8 | 17.97 | 16.95 | 17.28 | 17.28 | -0.5 (-2.81%) | 13,436,876 |
| 16 Oct 2014 | CNY | 18.02 | 18.69 | 17.75 | 17.78 | 17.78 | -0.43 (-2.36%) | 17,924,425 |
| 15 Oct 2014 | CNY | 18.13 | 18.6 | 17.71 | 18.21 | 18.21 | +0.12 (+0.66%) | 17,249,474 |
| 14 Oct 2014 | CNY | 18.67 | 18.93 | 17.96 | 18.09 | 18.09 | -0.66 (-3.52%) | 19,228,901 |
| 13 Oct 2014 | CNY | 17.97 | 18.83 | 17.6 | 18.75 | 18.75 | +0.73 (+4.05%) | 22,447,051 |
| 10 Oct 2014 | CNY | 17.18 | 18.1 | 16.98 | 18.02 | 18.02 | +0.71 (+4.10%) | 24,671,530 |
| 9 Oct 2014 | CNY | 17.58 | 17.64 | 17.1 | 17.31 | 17.31 | -0.25 (-1.42%) | 12,343,157 |
| 8 Oct 2014 | CNY | 16.95 | 17.58 | 16.8 | 17.56 | 17.56 | +0.61 (+3.60%) | 11,649,125 |
| 30 Sep 2014 | CNY | 17.03 | 17.07 | 16.85 | 16.95 | 16.95 | +0.04 (+0.24%) | 6,676,496 |
| 29 Sep 2014 | CNY | 16.7 | 17.1 | 16.7 | 16.91 | 16.91 | -0.02 (-0.12%) | 9,739,467 |
