| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2014 | CNY | 14.5 | 14.77 | 14.44 | 14.69 | 14.69 | +0.2 (+1.38%) | 2,853,838 |
| 5 Nov 2014 | CNY | 14.72 | 14.98 | 14.39 | 14.49 | 14.49 | -0.21 (-1.43%) | 2,589,001 |
| 4 Nov 2014 | CNY | 14.76 | 14.88 | 14.55 | 14.7 | 14.7 | +0.02 (+0.14%) | 3,861,617 |
| 3 Nov 2014 | CNY | 14.24 | 14.7 | 14.2 | 14.68 | 14.68 | +0.34 (+2.37%) | 3,679,451 |
| 31 Oct 2014 | CNY | 14.52 | 14.77 | 14.28 | 14.34 | 14.34 | -0.41 (-2.78%) | 4,014,801 |
| 30 Oct 2014 | CNY | 14.7 | 15.06 | 14.62 | 14.75 | 14.75 | -0.19 (-1.27%) | 5,611,475 |
| 29 Oct 2014 | CNY | 14.63 | 15.22 | 14.59 | 14.94 | 14.94 | +0.3 (+2.05%) | 9,497,827 |
| 28 Oct 2014 | CNY | 13.76 | 14.66 | 13.7 | 14.64 | 14.64 | +0.84 (+6.09%) | 6,187,012 |
| 27 Oct 2014 | CNY | 14.61 | 14.61 | 13.31 | 13.8 | 13.8 | -0.85 (-5.80%) | 5,703,348 |
| 24 Oct 2014 | CNY | 14.58 | 14.8 | 14.51 | 14.65 | 14.65 | +0.05 (+0.34%) | 2,876,072 |
| 23 Oct 2014 | CNY | 15.03 | 15.22 | 14.59 | 14.6 | 14.6 | -0.65 (-4.26%) | 5,323,788 |
| 22 Oct 2014 | CNY | 15.57 | 15.64 | 15.22 | 15.25 | 15.25 | -0.4 (-2.56%) | 7,146,179 |
| 21 Oct 2014 | CNY | 14.86 | 15.85 | 14.77 | 15.65 | 15.65 | +0.79 (+5.32%) | 15,138,849 |
| 20 Oct 2014 | CNY | 14.7 | 14.95 | 14.53 | 14.86 | 14.86 | +0.12 (+0.81%) | 2,687,594 |
| 17 Oct 2014 | CNY | 15.22 | 15.23 | 14.56 | 14.74 | 14.74 | -0.48 (-3.15%) | 4,815,344 |
| 16 Oct 2014 | CNY | 15.05 | 15.38 | 14.9 | 15.22 | 15.22 | +0.08 (+0.53%) | 7,415,150 |
| 15 Oct 2014 | CNY | 14.75 | 15.16 | 14.53 | 15.14 | 15.14 | +0.25 (+1.68%) | 4,203,337 |
| 14 Oct 2014 | CNY | 14.95 | 15.24 | 14.77 | 14.89 | 14.89 | +0.15 (+1.02%) | 5,578,825 |
| 13 Oct 2014 | CNY | 14.65 | 14.77 | 14.3 | 14.74 | 14.74 | -0.07 (-0.47%) | 4,310,957 |
| 10 Oct 2014 | CNY | 15.16 | 15.27 | 14.75 | 14.81 | 14.81 | -0.35 (-2.31%) | 4,695,422 |
| 9 Oct 2014 | CNY | 15.05 | 15.4 | 14.85 | 15.16 | 15.16 | +0.02 (+0.13%) | 6,327,060 |
| 8 Oct 2014 | CNY | 14.95 | 15.2 | 14.82 | 15.14 | 15.14 | +0.16 (+1.07%) | 4,834,948 |
| 30 Sep 2014 | CNY | 14.84 | 14.99 | 14.76 | 14.98 | 14.98 | +0.16 (+1.08%) | 4,139,792 |
| 29 Sep 2014 | CNY | 14.81 | 14.95 | 14.72 | 14.82 | 14.82 | -0.02 (-0.13%) | 4,018,819 |
| 26 Sep 2014 | CNY | 14.63 | 14.87 | 14.42 | 14.84 | 14.84 | +0.17 (+1.16%) | 4,543,860 |
| 25 Sep 2014 | CNY | 15.1 | 15.1 | 14.63 | 14.67 | 14.67 | -0.43 (-2.85%) | 7,462,414 |
| 24 Sep 2014 | CNY | 15.04 | 15.3 | 14.92 | 15.1 | 15.1 | -0.09 (-0.59%) | 9,237,361 |
| 23 Sep 2014 | CNY | 14.82 | 15.26 | 14.77 | 15.19 | 15.19 | +0.19 (+1.27%) | 11,776,360 |
| 22 Sep 2014 | CNY | 14.62 | 15.35 | 14.48 | 15 | 15 | +0.37 (+2.53%) | 13,649,747 |
| 19 Sep 2014 | CNY | 14.3 | 14.69 | 14.3 | 14.63 | 14.63 | +0.22 (+1.53%) | 4,243,298 |
