| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2015 | CNY | 17.9356 | 19.5008 | 17.5903 | 18.9104 | 18.9104 | +0.913 (+5.08%) | 42,508,616 |
| 21 Jan 2015 | CNY | 17.6571 | 18.0805 | 17.5847 | 17.9969 | 17.9969 | +0.351 (+1.99%) | 25,125,831 |
| 20 Jan 2015 | CNY | 16.9776 | 17.8187 | 16.8718 | 17.646 | 17.646 | +0.852 (+5.07%) | 18,319,985 |
| 19 Jan 2015 | CNY | 16.9832 | 17.4845 | 16.1087 | 16.7938 | 16.7938 | -0.546 (-3.15%) | 19,601,905 |
| 16 Jan 2015 | CNY | 17.4455 | 17.5123 | 17.2171 | 17.3396 | 17.3396 | -0.123 (-0.70%) | 16,137,549 |
| 15 Jan 2015 | CNY | 17.2505 | 17.5012 | 17.1558 | 17.4622 | 17.4622 | +0.206 (+1.19%) | 15,668,719 |
| 14 Jan 2015 | CNY | 17.2672 | 17.7128 | 17.0166 | 17.2561 | 17.2561 | -0.011 (-0.06%) | 12,771,203 |
| 13 Jan 2015 | CNY | 16.9275 | 17.6571 | 16.9275 | 17.2672 | 17.2672 | +0.1 (+0.58%) | 15,042,552 |
| 12 Jan 2015 | CNY | 17.8242 | 17.8242 | 16.9887 | 17.167 | 17.167 | -0.964 (-5.31%) | 19,555,759 |
| 9 Jan 2015 | CNY | 18.4314 | 18.8269 | 18.1027 | 18.1306 | 18.1306 | -0.156 (-0.85%) | 18,650,726 |
| 8 Jan 2015 | CNY | 18.3757 | 18.8826 | 18.1974 | 18.2866 | 18.2866 | -0.284 (-1.53%) | 14,569,271 |
| 7 Jan 2015 | CNY | 18.7266 | 19.1833 | 18.1584 | 18.5706 | 18.5706 | -0.256 (-1.36%) | 21,542,222 |
| 6 Jan 2015 | CNY | 17.9412 | 19.2502 | 17.8688 | 18.8269 | 18.8269 | +0.624 (+3.43%) | 26,648,951 |
| 5 Jan 2015 | CNY | 18.7544 | 18.7656 | 17.8242 | 18.203 | 18.203 | -0.596 (-3.17%) | 18,349,340 |
| 31 Dec 2014 | CNY | 18.6208 | 19.2223 | 18.6208 | 18.799 | 18.799 | +0.189 (+1.02%) | 16,791,174 |
| 30 Dec 2014 | CNY | 19.434 | 19.9966 | 18.5929 | 18.6096 | 18.6096 | -0.875 (-4.49%) | 22,250,013 |
| 29 Dec 2014 | CNY | 18.9383 | 19.5287 | 18.1584 | 19.4841 | 19.4841 | +0.407 (+2.13%) | 25,523,016 |
| 26 Dec 2014 | CNY | 19.1555 | 19.4396 | 18.7712 | 19.0775 | 19.0775 | -0.412 (-2.11%) | 28,953,130 |
| 25 Dec 2014 | CNY | 17.8242 | 19.6512 | 17.7128 | 19.4897 | 19.4897 | +1.459 (+8.09%) | 28,927,451 |
| 24 Dec 2014 | CNY | 17.4065 | 18.5316 | 17.3898 | 18.0303 | 18.0303 | +0.652 (+3.75%) | 19,097,485 |
| 23 Dec 2014 | CNY | 18.047 | 18.9215 | 17.3564 | 17.3786 | 17.3786 | -0.88 (-4.82%) | 16,261,722 |
| 22 Dec 2014 | CNY | 19.4396 | 20.0411 | 18.0025 | 18.2587 | 18.2587 | -1.404 (-7.14%) | 24,625,346 |
| 19 Dec 2014 | CNY | 20.0411 | 20.1024 | 19.1666 | 19.6624 | 19.6624 | -0.518 (-2.57%) | 25,960,486 |
| 18 Dec 2014 | CNY | 18.8491 | 20.8154 | 18.7712 | 20.1804 | 20.1804 | +1.237 (+6.53%) | 46,666,705 |
| 17 Dec 2014 | CNY | 19.2892 | 19.6846 | 18.682 | 18.9438 | 18.9438 | -0.674 (-3.44%) | 29,419,421 |
| 16 Dec 2014 | CNY | 18.3813 | 20.3085 | 18.1584 | 19.6178 | 19.6178 | +1.153 (+6.24%) | 58,533,709 |
| 15 Dec 2014 | CNY | 16.5988 | 18.6598 | 16.3649 | 18.4648 | 18.4648 | +0.629 (+3.53%) | 51,911,994 |
| 12 Dec 2014 | CNY | 17.9691 | 18.5595 | 17.5457 | 17.8354 | 17.8354 | -0.329 (-1.81%) | 25,230,659 |
| 11 Dec 2014 | CNY | 17.646 | 18.6208 | 17.1948 | 18.164 | 18.164 | +0.201 (+1.12%) | 42,402,705 |
| 10 Dec 2014 | CNY | 16.4874 | 18.6542 | 16.4874 | 17.9635 | 17.9635 | +0.691 (+4.00%) | 45,567,736 |
