| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2014 | CNY | 19.2335 | 20.3141 | 17.2617 | 17.2728 | 17.2728 | -1.905 (-9.93%) | 84,986,234 |
| 8 Dec 2014 | CNY | 18.5706 | 19.1778 | 17.8242 | 19.1778 | 19.1778 | +1.744 (+10.00%) | 98,265,348 |
| 5 Dec 2014 | CNY | 16.2591 | 17.4343 | 15.4291 | 17.4343 | 17.4343 | +1.587 (+10.02%) | 74,758,215 |
| 4 Dec 2014 | CNY | 15.6074 | 16.1532 | 15.6074 | 15.8469 | 15.8469 | +0.239 (+1.53%) | 33,106,648 |
| 3 Dec 2014 | CNY | 15.0503 | 15.6074 | 14.6939 | 15.6074 | 15.6074 | +0.574 (+3.82%) | 31,863,200 |
| 2 Dec 2014 | CNY | 14.9891 | 15.2342 | 14.9278 | 15.0336 | 15.0336 | +0.044 (+0.30%) | 17,429,934 |
| 1 Dec 2014 | CNY | 15.4403 | 15.4403 | 14.9835 | 14.9891 | 14.9891 | -0.501 (-3.24%) | 17,743,487 |
| 28 Nov 2014 | CNY | 15.9193 | 16.1254 | 15.3734 | 15.4904 | 15.4904 | -0.451 (-2.83%) | 21,987,238 |
| 27 Nov 2014 | CNY | 16.0363 | 16.2591 | 15.8524 | 15.9416 | 15.9416 | -0.111 (-0.69%) | 22,484,590 |
| 26 Nov 2014 | CNY | 15.8747 | 16.4763 | 15.4291 | 16.053 | 16.053 | +0.284 (+1.80%) | 33,238,345 |
| 25 Nov 2014 | CNY | 15.3456 | 15.8469 | 15.2397 | 15.7689 | 15.7689 | +0.379 (+2.46%) | 25,671,996 |
| 24 Nov 2014 | CNY | 15.0392 | 15.5182 | 14.8665 | 15.3901 | 15.3901 | +0.446 (+2.98%) | 27,051,292 |
| 21 Nov 2014 | CNY | 14.9835 | 15.0336 | 14.8164 | 14.9445 | 14.9445 | +0.022 (+0.15%) | 15,883,147 |
| 20 Nov 2014 | CNY | 15.1283 | 15.2676 | 14.8888 | 14.9222 | 14.9222 | -0.195 (-1.29%) | 14,854,682 |
| 19 Nov 2014 | CNY | 15.34 | 15.3456 | 14.8554 | 15.1172 | 15.1172 | -0.228 (-1.49%) | 21,171,055 |
| 18 Nov 2014 | CNY | 15.2119 | 15.6296 | 15.1228 | 15.3456 | 15.3456 | +0.084 (+0.55%) | 17,400,924 |
| 17 Nov 2014 | CNY | 15.0949 | 15.5238 | 14.8832 | 15.262 | 15.262 | +0.162 (+1.07%) | 16,534,246 |
| 14 Nov 2014 | CNY | 15.0114 | 15.3066 | 14.6493 | 15.1005 | 15.1005 | +0.006 (+0.04%) | 16,230,475 |
| 13 Nov 2014 | CNY | 16.1811 | 16.2368 | 15.0225 | 15.0949 | 15.0949 | -0.992 (-6.16%) | 26,034,971 |
| 12 Nov 2014 | CNY | 15.8803 | 16.2479 | 15.8246 | 16.0864 | 16.0864 | +0.156 (+0.98%) | 15,109,348 |
| 11 Nov 2014 | CNY | 16.6267 | 16.6824 | 15.7912 | 15.9304 | 15.9304 | -0.696 (-4.19%) | 23,845,184 |
| 10 Nov 2014 | CNY | 16.5041 | 16.6378 | 15.9861 | 16.6267 | 16.6267 | +0.279 (+1.70%) | 29,078,286 |
| 7 Nov 2014 | CNY | 16.2925 | 16.7548 | 16.2034 | 16.3482 | 16.3482 | +0.212 (+1.31%) | 33,632,374 |
| 6 Nov 2014 | CNY | 16.4317 | 16.5264 | 15.8859 | 16.1365 | 16.1365 | -0.429 (-2.59%) | 29,328,468 |
| 5 Nov 2014 | CNY | 16.3649 | 16.8606 | 16.3203 | 16.5654 | 16.5654 | +0.106 (+0.64%) | 25,756,095 |
| 4 Nov 2014 | CNY | 16.7158 | 16.7938 | 16.2702 | 16.4596 | 16.4596 | -0.524 (-3.08%) | 38,674,181 |
| 3 Nov 2014 | CNY | 17.1558 | 17.5235 | 16.7381 | 16.9832 | 16.9832 | -0.217 (-1.26%) | 24,010,099 |
| 31 Oct 2014 | CNY | 17.451 | 17.7518 | 17.0054 | 17.2004 | 17.2004 | -0.223 (-1.28%) | 23,529,558 |
| 30 Oct 2014 | CNY | 17.2728 | 18.0526 | 17.2672 | 17.4232 | 17.4232 | -0.251 (-1.42%) | 32,176,609 |
| 29 Oct 2014 | CNY | 16.8049 | 18.2531 | 16.5988 | 17.6739 | 17.6739 | +0.869 (+5.17%) | 50,194,222 |
