| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2014 | CNY | 21.14 | 21.4 | 20.69 | 21.33 | 21.33 | +0.19 (+0.90%) | 63,633,868 |
| 13 Nov 2014 | CNY | 20.85 | 21.66 | 20.85 | 21.14 | 21.14 | +0.34 (+1.63%) | 57,151,864 |
| 12 Nov 2014 | CNY | 20.57 | 20.9 | 20.31 | 20.8 | 20.8 | +0.16 (+0.78%) | 34,634,570 |
| 11 Nov 2014 | CNY | 20.39 | 21 | 20.34 | 20.64 | 20.64 | +0.27 (+1.33%) | 89,070,745 |
| 10 Nov 2014 | CNY | 20.25 | 20.61 | 20.02 | 20.37 | 20.37 | +0.28 (+1.39%) | 54,074,103 |
| 7 Nov 2014 | CNY | 19.64 | 20.5 | 19.6 | 20.09 | 20.09 | +0.44 (+2.24%) | 50,565,962 |
| 6 Nov 2014 | CNY | 19.84 | 19.94 | 19.51 | 19.65 | 19.65 | -0.12 (-0.61%) | 13,948,650 |
| 5 Nov 2014 | CNY | 19.6 | 19.88 | 19.5 | 19.77 | 19.77 | +0.14 (+0.71%) | 13,417,806 |
| 4 Nov 2014 | CNY | 19.5 | 19.75 | 19.46 | 19.63 | 19.63 | -0.05 (-0.25%) | 20,076,210 |
| 3 Nov 2014 | CNY | 19.97 | 20.04 | 19.59 | 19.68 | 19.68 | -0.29 (-1.45%) | 27,622,033 |
| 31 Oct 2014 | CNY | 19.46 | 20.08 | 19.41 | 19.97 | 19.97 | +0.64 (+3.31%) | 57,500,118 |
| 30 Oct 2014 | CNY | 19.4 | 19.5 | 19.23 | 19.33 | 19.33 | -0.16 (-0.82%) | 23,741,860 |
| 29 Oct 2014 | CNY | 19.29 | 19.7 | 19.25 | 19.49 | 19.49 | +0.28 (+1.46%) | 33,526,524 |
| 28 Oct 2014 | CNY | 18.73 | 19.24 | 18.73 | 19.21 | 19.21 | +0.48 (+2.56%) | 18,200,672 |
| 27 Oct 2014 | CNY | 18.7 | 18.86 | 18.3 | 18.73 | 18.73 | -0.41 (-2.14%) | 22,970,730 |
| 24 Oct 2014 | CNY | 19.11 | 19.23 | 19.01 | 19.14 | 19.14 | +0.03 (+0.16%) | 8,518,647 |
| 23 Oct 2014 | CNY | 19.17 | 19.47 | 19.01 | 19.11 | 19.11 | -0.04 (-0.21%) | 20,137,887 |
| 22 Oct 2014 | CNY | 19.01 | 19.69 | 18.91 | 19.15 | 19.15 | +0.17 (+0.90%) | 21,020,167 |
| 21 Oct 2014 | CNY | 19.18 | 19.26 | 18.96 | 18.98 | 18.98 | -0.22 (-1.15%) | 9,006,711 |
| 20 Oct 2014 | CNY | 19.37 | 19.45 | 19.08 | 19.2 | 19.2 | -0.02 (-0.10%) | 13,998,256 |
| 17 Oct 2014 | CNY | 19.26 | 19.44 | 19.01 | 19.22 | 19.22 | +0.07 (+0.37%) | 16,096,897 |
| 16 Oct 2014 | CNY | 18.96 | 19.48 | 18.96 | 19.15 | 19.15 | -0.09 (-0.47%) | 17,838,399 |
| 15 Oct 2014 | CNY | 18.83 | 19.34 | 18.8 | 19.24 | 19.24 | +0.37 (+1.96%) | 17,636,056 |
| 14 Oct 2014 | CNY | 19.04 | 19.19 | 18.82 | 18.87 | 18.87 | -0.17 (-0.89%) | 20,411,654 |
| 13 Oct 2014 | CNY | 19.25 | 19.25 | 18.88 | 19.04 | 19.04 | -0.36 (-1.86%) | 15,968,621 |
| 10 Oct 2014 | CNY | 19.45 | 19.53 | 19.25 | 19.4 | 19.4 | -0.16 (-0.82%) | 20,691,206 |
| 9 Oct 2014 | CNY | 19.47 | 19.84 | 19.43 | 19.56 | 19.56 | +0.1 (+0.51%) | 23,127,525 |
| 8 Oct 2014 | CNY | 19.46 | 19.49 | 19.22 | 19.46 | 19.46 | +0.05 (+0.26%) | 18,648,435 |
| 30 Sep 2014 | CNY | 19.4 | 19.45 | 19.31 | 19.41 | 19.41 | +0.01 (+0.05%) | 13,328,081 |
| 29 Sep 2014 | CNY | 19.31 | 19.47 | 19.2 | 19.4 | 19.4 | +0.1 (+0.52%) | 24,083,386 |
