| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2015 | CNY | 18 | 18.23 | 18 | 18.2 | 18.2 | +0.3 (+1.68%) | 2,476,079 |
| 2 Feb 2015 | CNY | 18.15 | 18.28 | 17.8 | 17.9 | 17.9 | -0.26 (-1.43%) | 2,586,561 |
| 30 Jan 2015 | CNY | 17.92 | 18.37 | 17.92 | 18.16 | 18.16 | +0.25 (+1.40%) | 3,058,314 |
| 29 Jan 2015 | CNY | 18.04 | 18.29 | 17.85 | 17.91 | 17.91 | -0.38 (-2.08%) | 4,443,940 |
| 28 Jan 2015 | CNY | 18.43 | 18.58 | 18.18 | 18.29 | 18.29 | -0.21 (-1.14%) | 3,771,967 |
| 27 Jan 2015 | CNY | 18.44 | 18.78 | 18.34 | 18.5 | 18.5 | +0.07 (+0.38%) | 5,402,901 |
| 26 Jan 2015 | CNY | 18.41 | 18.49 | 18.19 | 18.43 | 18.43 | +0.02 (+0.11%) | 5,618,041 |
| 23 Jan 2015 | CNY | 18.8 | 18.8 | 18.25 | 18.41 | 18.41 | -0.23 (-1.23%) | 5,886,397 |
| 22 Jan 2015 | CNY | 18.08 | 18.9 | 18.08 | 18.64 | 18.64 | +0.48 (+2.64%) | 8,100,453 |
| 21 Jan 2015 | CNY | 17.8 | 18.27 | 17.8 | 18.16 | 18.16 | +0.36 (+2.02%) | 6,261,249 |
| 20 Jan 2015 | CNY | 17.19 | 17.81 | 17.09 | 17.8 | 17.8 | +0.65 (+3.79%) | 6,324,156 |
| 19 Jan 2015 | CNY | 16.95 | 17.21 | 16.7 | 17.15 | 17.15 | -0.08 (-0.46%) | 4,361,658 |
| 16 Jan 2015 | CNY | 17.08 | 17.35 | 16.99 | 17.23 | 17.23 | +0.15 (+0.88%) | 2,883,601 |
| 15 Jan 2015 | CNY | 16.94 | 17.2 | 16.86 | 17.08 | 17.08 | +0.14 (+0.83%) | 1,626,498 |
| 14 Jan 2015 | CNY | 17.29 | 17.41 | 16.92 | 16.94 | 16.94 | -0.35 (-2.02%) | 2,555,950 |
| 13 Jan 2015 | CNY | 17.43 | 17.65 | 17.18 | 17.29 | 17.29 | -0.14 (-0.80%) | 3,712,101 |
| 12 Jan 2015 | CNY | 17.16 | 17.43 | 16.5 | 17.43 | 17.43 | +0.27 (+1.57%) | 4,585,934 |
| 9 Jan 2015 | CNY | 17.52 | 17.73 | 17.16 | 17.16 | 17.16 | -0.36 (-2.05%) | 5,099,215 |
| 8 Jan 2015 | CNY | 18.11 | 18.15 | 17.49 | 17.52 | 17.52 | -0.59 (-3.26%) | 5,370,932 |
| 7 Jan 2015 | CNY | 18 | 18.39 | 17.9 | 18.11 | 18.11 | +0.11 (+0.61%) | 4,864,960 |
| 6 Jan 2015 | CNY | 18.05 | 18.25 | 17.53 | 18 | 18 | -0.06 (-0.33%) | 7,222,233 |
| 5 Jan 2015 | CNY | 17.35 | 18.48 | 17.26 | 18.06 | 18.06 | +0.43 (+2.44%) | 10,728,133 |
| 31 Dec 2014 | CNY | 17.07 | 17.63 | 16.6 | 17.63 | 17.63 | +0.56 (+3.28%) | 5,659,286 |
| 30 Dec 2014 | CNY | 17.45 | 17.57 | 17.06 | 17.07 | 17.07 | -0.27 (-1.56%) | 3,631,714 |
| 29 Dec 2014 | CNY | 17.48 | 17.8 | 17 | 17.34 | 17.34 | -0.11 (-0.63%) | 6,351,316 |
| 26 Dec 2014 | CNY | 17.01 | 17.58 | 16.88 | 17.45 | 17.45 | +0.4 (+2.35%) | 6,065,448 |
| 25 Dec 2014 | CNY | 16.58 | 17.23 | 16.38 | 17.05 | 17.05 | +0.54 (+3.27%) | 6,019,971 |
| 24 Dec 2014 | CNY | 16.2 | 16.7 | 16.18 | 16.51 | 16.51 | +0.31 (+1.91%) | 5,412,509 |
| 23 Dec 2014 | CNY | 16.97 | 17.26 | 15.68 | 16.2 | 16.2 | -0.8 (-4.71%) | 9,632,798 |
| 22 Dec 2014 | CNY | 18.52 | 18.52 | 16.8 | 17 | 17 | -1.56 (-8.41%) | 12,127,387 |
