| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2014 | CNY | 19.15 | 19.35 | 18 | 18.56 | 18.56 | -0.55 (-2.88%) | 10,269,234 |
| 18 Dec 2014 | CNY | 19 | 19.52 | 18.98 | 19.11 | 19.11 | +0.11 (+0.58%) | 6,652,768 |
| 17 Dec 2014 | CNY | 19.35 | 19.53 | 18.89 | 19 | 19 | -0.4 (-2.06%) | 8,632,074 |
| 16 Dec 2014 | CNY | 19.81 | 19.96 | 19 | 19.4 | 19.4 | -0.41 (-2.07%) | 15,070,014 |
| 15 Dec 2014 | CNY | 19.64 | 20.19 | 19.41 | 19.81 | 19.81 | -0.16 (-0.80%) | 6,635,307 |
| 12 Dec 2014 | CNY | 20.06 | 20.23 | 19.86 | 19.97 | 19.97 | -0.08 (-0.40%) | 5,120,991 |
| 11 Dec 2014 | CNY | 19.7 | 20.37 | 19.46 | 20.05 | 20.05 | +0.25 (+1.26%) | 8,417,163 |
| 10 Dec 2014 | CNY | 19.41 | 20.11 | 19 | 19.8 | 19.8 | +0.36 (+1.85%) | 10,922,714 |
| 9 Dec 2014 | CNY | 21.28 | 21.3 | 19.4 | 19.44 | 19.44 | -2.01 (-9.37%) | 17,960,856 |
| 8 Dec 2014 | CNY | 21.33 | 22.1 | 20.88 | 21.45 | 21.45 | +0.16 (+0.75%) | 20,318,840 |
| 5 Dec 2014 | CNY | 20.81 | 21.66 | 19.8 | 21.29 | 21.29 | +0.35 (+1.67%) | 25,739,336 |
| 4 Dec 2014 | CNY | 21 | 21.02 | 20.46 | 20.94 | 20.94 | +0.06 (+0.29%) | 20,055,712 |
| 3 Dec 2014 | CNY | 20.01 | 21.15 | 19.76 | 20.88 | 20.88 | +0.87 (+4.35%) | 24,756,122 |
| 2 Dec 2014 | CNY | 19.2 | 20.38 | 19.2 | 20.01 | 20.01 | +0.83 (+4.33%) | 17,998,205 |
| 1 Dec 2014 | CNY | 19.51 | 19.56 | 19 | 19.18 | 19.18 | -0.22 (-1.13%) | 8,788,574 |
| 28 Nov 2014 | CNY | 19.9 | 20.13 | 19.3 | 19.4 | 19.4 | -0.5 (-2.51%) | 8,669,551 |
| 27 Nov 2014 | CNY | 19.93 | 20.2 | 19.7 | 19.9 | 19.9 | -0.01 (-0.05%) | 7,830,316 |
| 26 Nov 2014 | CNY | 19.67 | 20.29 | 19.41 | 19.91 | 19.91 | +0.17 (+0.86%) | 13,725,876 |
| 25 Nov 2014 | CNY | 19.47 | 19.76 | 19.2 | 19.74 | 19.74 | +0.31 (+1.60%) | 10,202,169 |
| 24 Nov 2014 | CNY | 19.61 | 19.69 | 19.28 | 19.43 | 19.43 | +0.03 (+0.15%) | 5,923,773 |
| 21 Nov 2014 | CNY | 19.02 | 19.52 | 19.02 | 19.4 | 19.4 | +0.39 (+2.05%) | 5,474,748 |
| 20 Nov 2014 | CNY | 18.97 | 19.29 | 18.82 | 19.01 | 19.01 | +0.01 (+0.05%) | 3,160,525 |
| 19 Nov 2014 | CNY | 18.83 | 19.08 | 18.7 | 19 | 19 | +0.16 (+0.85%) | 3,962,565 |
| 18 Nov 2014 | CNY | 19.08 | 19.28 | 18.29 | 18.84 | 18.84 | -0.24 (-1.26%) | 8,508,659 |
| 17 Nov 2014 | CNY | 19.22 | 19.57 | 19.05 | 19.08 | 19.08 | -0.14 (-0.73%) | 4,445,648 |
| 14 Nov 2014 | CNY | 19.1 | 19.38 | 18.96 | 19.22 | 19.22 | +0.08 (+0.42%) | 4,272,148 |
| 13 Nov 2014 | CNY | 19.72 | 19.72 | 18.8 | 19.14 | 19.14 | -0.58 (-2.94%) | 7,822,903 |
| 12 Nov 2014 | CNY | 19.04 | 19.73 | 19.02 | 19.72 | 19.72 | +0.68 (+3.57%) | 6,846,208 |
| 11 Nov 2014 | CNY | 20.23 | 20.25 | 18.98 | 19.04 | 19.04 | -1.21 (-5.98%) | 15,408,361 |
| 10 Nov 2014 | CNY | 20.6 | 20.87 | 19.84 | 20.25 | 20.25 | -0.34 (-1.65%) | 8,713,452 |
