| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2015 | CNY | 18.01 | 18.25 | 17.6 | 17.65 | 17.65 | -0.35 (-1.94%) | 43,120,782 |
| 28 Jan 2015 | CNY | 18.01 | 18.36 | 17.83 | 18 | 18 | -0.13 (-0.72%) | 48,943,877 |
| 27 Jan 2015 | CNY | 17.72 | 18.36 | 17.42 | 18.13 | 18.13 | +0.43 (+2.43%) | 61,971,927 |
| 26 Jan 2015 | CNY | 17.4 | 17.81 | 17.2 | 17.7 | 17.7 | +0.3 (+1.72%) | 28,752,690 |
| 23 Jan 2015 | CNY | 17.86 | 18.01 | 17.34 | 17.4 | 17.4 | +0.08 (+0.46%) | 42,488,867 |
| 22 Jan 2015 | CNY | 17.29 | 17.47 | 17.12 | 17.32 | 17.32 | +0.04 (+0.23%) | 24,757,535 |
| 21 Jan 2015 | CNY | 16.8 | 17.39 | 16.7 | 17.28 | 17.28 | +0.42 (+2.49%) | 30,161,884 |
| 20 Jan 2015 | CNY | 16.48 | 16.86 | 16.35 | 16.86 | 16.86 | +0.56 (+3.44%) | 23,140,347 |
| 19 Jan 2015 | CNY | 16.86 | 17.15 | 16.05 | 16.3 | 16.3 | -1.09 (-6.27%) | 32,120,626 |
| 16 Jan 2015 | CNY | 17.23 | 17.58 | 17.02 | 17.39 | 17.39 | +0.19 (+1.10%) | 28,138,642 |
| 15 Jan 2015 | CNY | 17.03 | 17.33 | 16.79 | 17.2 | 17.2 | +0.21 (+1.24%) | 19,094,651 |
| 14 Jan 2015 | CNY | 17.14 | 17.27 | 16.89 | 16.99 | 16.99 | -0.24 (-1.39%) | 11,298,349 |
| 13 Jan 2015 | CNY | 17.01 | 17.28 | 16.8 | 17.23 | 17.23 | +0.16 (+0.94%) | 17,874,422 |
| 12 Jan 2015 | CNY | 16.75 | 17.07 | 16.56 | 17.07 | 17.07 | +0.26 (+1.55%) | 16,961,954 |
| 9 Jan 2015 | CNY | 16.93 | 17.3 | 16.75 | 16.81 | 16.81 | -0.26 (-1.52%) | 18,933,214 |
| 8 Jan 2015 | CNY | 17.24 | 17.58 | 16.59 | 17.07 | 17.07 | -0.15 (-0.87%) | 22,332,017 |
| 7 Jan 2015 | CNY | 17.67 | 17.8 | 17.05 | 17.22 | 17.22 | -0.39 (-2.21%) | 21,999,466 |
| 6 Jan 2015 | CNY | 17.33 | 17.79 | 17.15 | 17.61 | 17.61 | +0.47 (+2.74%) | 25,839,838 |
| 5 Jan 2015 | CNY | 16.75 | 17.32 | 16.7 | 17.14 | 17.14 | +0.26 (+1.54%) | 20,147,231 |
| 31 Dec 2014 | CNY | 16.79 | 17.1 | 16.47 | 16.88 | 16.88 | +0.15 (+0.90%) | 17,674,769 |
| 30 Dec 2014 | CNY | 17.58 | 17.66 | 16.64 | 16.73 | 16.73 | -0.77 (-4.40%) | 28,153,392 |
| 29 Dec 2014 | CNY | 17.7 | 18.25 | 17.35 | 17.5 | 17.5 | -0.3 (-1.69%) | 29,774,071 |
| 26 Dec 2014 | CNY | 17.17 | 17.95 | 17.14 | 17.8 | 17.8 | +0.66 (+3.85%) | 37,198,846 |
| 25 Dec 2014 | CNY | 17.29 | 17.35 | 16.89 | 17.14 | 17.14 | -0.08 (-0.46%) | 16,934,419 |
| 24 Dec 2014 | CNY | 17 | 17.45 | 16.6 | 17.22 | 17.22 | +0.58 (+3.49%) | 27,224,319 |
| 23 Dec 2014 | CNY | 17.01 | 17.38 | 16.55 | 16.64 | 16.64 | -0.25 (-1.48%) | 22,123,121 |
| 22 Dec 2014 | CNY | 17.5 | 17.51 | 16.76 | 16.89 | 16.89 | -0.79 (-4.47%) | 33,501,206 |
| 19 Dec 2014 | CNY | 18.22 | 18.3 | 17.37 | 17.68 | 17.68 | -0.81 (-4.38%) | 39,172,767 |
| 18 Dec 2014 | CNY | 18.9 | 18.99 | 18.39 | 18.49 | 18.49 | +0.17 (+0.93%) | 33,137,923 |
| 17 Dec 2014 | CNY | 18.8 | 18.8 | 18.11 | 18.32 | 18.32 | -0.48 (-2.55%) | 34,304,998 |
