| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2015 | CNY | 15.9083 | 16.4333 | 15.8333 | 16.4167 | 16.4167 | +0.8 (+5.12%) | 96,859,872 |
| 10 Feb 2015 | CNY | 15.4417 | 15.6167 | 15.2583 | 15.6167 | 15.6167 | +0.367 (+2.40%) | 39,502,570 |
| 9 Feb 2015 | CNY | 15.1833 | 15.4917 | 15.15 | 15.25 | 15.25 | +0.05 (+0.33%) | 37,768,573 |
| 6 Feb 2015 | CNY | 15.6333 | 15.7333 | 15.0917 | 15.2 | 15.2 | -0.417 (-2.67%) | 54,641,785 |
| 5 Feb 2015 | CNY | 15.75 | 16.1417 | 15.5 | 15.6167 | 15.6167 | +0.092 (+0.59%) | 80,455,903 |
| 4 Feb 2015 | CNY | 15.9583 | 15.9833 | 15.4917 | 15.525 | 15.525 | -0.417 (-2.61%) | 54,998,938 |
| 3 Feb 2015 | CNY | 15.6917 | 15.9583 | 15.5667 | 15.9417 | 15.9417 | +0.392 (+2.52%) | 60,601,398 |
| 2 Feb 2015 | CNY | 15.8333 | 15.8333 | 15.4917 | 15.55 | 15.55 | -0.433 (-2.71%) | 54,401,283 |
| 30 Jan 2015 | CNY | 16.225 | 16.3667 | 15.9333 | 15.9833 | 15.9833 | -0.117 (-0.72%) | 50,222,808 |
| 29 Jan 2015 | CNY | 16.2417 | 16.3833 | 15.9833 | 16.1 | 16.1 | -0.3 (-1.83%) | 59,235,139 |
| 28 Jan 2015 | CNY | 16.7333 | 16.7333 | 16.3333 | 16.4 | 16.4 | -0.342 (-2.04%) | 63,600,655 |
| 27 Jan 2015 | CNY | 16.9833 | 17.2833 | 16.4167 | 16.7417 | 16.7417 | -0.242 (-1.42%) | 102,709,882 |
| 26 Jan 2015 | CNY | 16.55 | 17.0417 | 16.5333 | 16.9833 | 16.9833 | +0.583 (+3.56%) | 107,262,712 |
| 23 Jan 2015 | CNY | 16.8417 | 17.0583 | 16.2583 | 16.4 | 16.4 | -0.025 (-0.15%) | 96,786,064 |
| 22 Jan 2015 | CNY | 16.375 | 16.6333 | 16.2083 | 16.425 | 16.425 | +0.025 (+0.15%) | 88,720,210 |
| 21 Jan 2015 | CNY | 16.1667 | 16.55 | 15.9417 | 16.4 | 16.4 | +0.5 (+3.14%) | 107,545,882 |
| 20 Jan 2015 | CNY | 15.5417 | 15.9917 | 15.2583 | 15.9 | 15.9 | +0.9 (+6%) | 128,900,239 |
| 19 Jan 2015 | CNY | 15.6667 | 16.0833 | 14.825 | 15 | 15 | -1.475 (-8.95%) | 133,610,938 |
| 16 Jan 2015 | CNY | 16.5 | 16.6417 | 16.1917 | 16.475 | 16.475 | +0.1 (+0.61%) | 70,512,561 |
| 15 Jan 2015 | CNY | 16.1667 | 16.375 | 15.8333 | 16.375 | 16.375 | +0.4 (+2.50%) | 66,123,234 |
| 14 Jan 2015 | CNY | 16.0667 | 16.4 | 15.7333 | 15.975 | 15.975 | -0.033 (-0.21%) | 57,816,243 |
| 13 Jan 2015 | CNY | 15.925 | 16.4833 | 15.9167 | 16.0083 | 16.0083 | +0.058 (+0.37%) | 68,354,526 |
| 12 Jan 2015 | CNY | 16.1667 | 16.2833 | 15.75 | 15.95 | 15.95 | -0.342 (-2.10%) | 83,272,573 |
| 9 Jan 2015 | CNY | 16.5667 | 16.9833 | 16.2583 | 16.2917 | 16.2917 | -0.367 (-2.20%) | 118,799,116 |
| 8 Jan 2015 | CNY | 16.5083 | 17.3167 | 16.3667 | 16.6583 | 16.6583 | +0.233 (+1.42%) | 156,116,626 |
| 7 Jan 2015 | CNY | 16.5833 | 16.7667 | 16.2333 | 16.425 | 16.425 | -0.333 (-1.99%) | 114,844,486 |
| 6 Jan 2015 | CNY | 15.75 | 16.9833 | 15.625 | 16.7583 | 16.7583 | +0.917 (+5.79%) | 194,167,773 |
| 5 Jan 2015 | CNY | 15.575 | 16.1333 | 15.25 | 15.8417 | 15.8417 | +0.792 (+5.26%) | 172,761,853 |
| 31 Dec 2014 | CNY | 15.125 | 15.2417 | 14.7167 | 15.05 | 15.05 | -0.117 (-0.77%) | 97,040,449 |
| 30 Dec 2014 | CNY | 15.2083 | 15.65 | 15.025 | 15.1667 | 15.1667 | -0.075 (-0.49%) | 85,287,326 |
