| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2014 | CNY | 36.05 | 36.37 | 35.31 | 35.8 | 35.8 | -0.05 (-0.14%) | 4,664,990 |
| 26 Dec 2014 | CNY | 35.3 | 35.97 | 35.15 | 35.85 | 35.85 | +0.6 (+1.70%) | 4,152,523 |
| 25 Dec 2014 | CNY | 35.03 | 35.67 | 34.75 | 35.25 | 35.25 | +0.11 (+0.31%) | 3,366,256 |
| 24 Dec 2014 | CNY | 35.1 | 35.98 | 34.5 | 35.14 | 35.14 | -0.26 (-0.73%) | 7,041,628 |
| 23 Dec 2014 | CNY | 34.31 | 36.17 | 33.82 | 35.4 | 35.4 | +1.1 (+3.21%) | 9,598,216 |
| 22 Dec 2014 | CNY | 33.3 | 34.5 | 32.7 | 34.3 | 34.3 | +0.85 (+2.54%) | 6,388,334 |
| 19 Dec 2014 | CNY | 32.81 | 34 | 32.5 | 33.45 | 33.45 | +0.45 (+1.36%) | 4,599,083 |
| 18 Dec 2014 | CNY | 32.91 | 33.36 | 32.8 | 33 | 33 | +0.11 (+0.33%) | 3,265,661 |
| 17 Dec 2014 | CNY | 33.89 | 33.89 | 32.8 | 32.89 | 32.89 | -1.01 (-2.98%) | 4,593,912 |
| 16 Dec 2014 | CNY | 34.45 | 34.45 | 33.5 | 33.9 | 33.9 | -0.55 (-1.60%) | 3,617,344 |
| 15 Dec 2014 | CNY | 34.1 | 34.98 | 33.5 | 34.45 | 34.45 | +0.26 (+0.76%) | 4,085,947 |
| 12 Dec 2014 | CNY | 34.3 | 34.5 | 33.88 | 34.19 | 34.19 | -0.11 (-0.32%) | 3,721,867 |
| 11 Dec 2014 | CNY | 34.11 | 35.48 | 33.5 | 34.3 | 34.3 | +0.23 (+0.68%) | 7,126,621 |
| 10 Dec 2014 | CNY | 32.5 | 34.38 | 32.5 | 34.07 | 34.07 | +1.88 (+5.84%) | 8,933,681 |
| 9 Dec 2014 | CNY | 31.88 | 34.79 | 31.2 | 32.19 | 32.19 | +0.34 (+1.07%) | 12,086,293 |
| 8 Dec 2014 | CNY | 31.6 | 32.49 | 31.1 | 31.85 | 31.85 | -0.14 (-0.44%) | 6,488,106 |
| 5 Dec 2014 | CNY | 33 | 33.5 | 30.8 | 31.99 | 31.99 | -0.43 (-1.33%) | 8,035,421 |
| 4 Dec 2014 | CNY | 31.5 | 32.5 | 31.4 | 32.42 | 32.42 | +0.91 (+2.89%) | 6,982,790 |
| 3 Dec 2014 | CNY | 30.8 | 31.97 | 30.77 | 31.51 | 31.51 | +0.74 (+2.40%) | 7,880,102 |
| 2 Dec 2014 | CNY | 30.4 | 30.95 | 30.18 | 30.77 | 30.77 | +0.24 (+0.79%) | 5,701,320 |
| 1 Dec 2014 | CNY | 29.5 | 31 | 29.11 | 30.53 | 30.53 | +0.99 (+3.35%) | 8,154,892 |
| 28 Nov 2014 | CNY | 29.85 | 29.87 | 29.2 | 29.54 | 29.54 | -0.41 (-1.37%) | 4,466,108 |
| 27 Nov 2014 | CNY | 30.11 | 30.13 | 29.65 | 29.95 | 29.95 | -0.16 (-0.53%) | 3,646,157 |
| 26 Nov 2014 | CNY | 29.86 | 30.19 | 29.65 | 30.11 | 30.11 | +0.26 (+0.87%) | 3,488,841 |
| 25 Nov 2014 | CNY | 29.45 | 29.92 | 29.32 | 29.85 | 29.85 | +0.4 (+1.36%) | 2,927,890 |
| 24 Nov 2014 | CNY | 29.32 | 29.64 | 28.97 | 29.45 | 29.45 | +0.41 (+1.41%) | 4,057,885 |
| 21 Nov 2014 | CNY | 29 | 29.09 | 28.81 | 29.04 | 29.04 | +0.1 (+0.35%) | 2,153,882 |
| 20 Nov 2014 | CNY | 28.81 | 28.94 | 28.65 | 28.94 | 28.94 | +0.07 (+0.24%) | 1,902,208 |
| 19 Nov 2014 | CNY | 29.3 | 29.36 | 28.79 | 28.87 | 28.87 | -0.43 (-1.47%) | 2,758,252 |
| 18 Nov 2014 | CNY | 29.62 | 29.66 | 29.23 | 29.3 | 29.3 | -0.31 (-1.05%) | 1,869,410 |
