| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2015 | CNY | 15.1556 | 15.1556 | 14.7222 | 14.7222 | 14.7222 | -0.442 (-2.91%) | 12,874,341 |
| 3 Feb 2015 | CNY | 15.1667 | 15.3389 | 14.9917 | 15.1639 | 15.1639 | +0.175 (+1.17%) | 9,389,491 |
| 2 Feb 2015 | CNY | 14.7222 | 15.2056 | 14.6694 | 14.9889 | 14.9889 | +0.17 (+1.14%) | 9,084,740 |
| 30 Jan 2015 | CNY | 14.9056 | 15.1028 | 14.6667 | 14.8194 | 14.8194 | -0.092 (-0.61%) | 9,657,518 |
| 29 Jan 2015 | CNY | 15.1389 | 15.2 | 14.6889 | 14.9111 | 14.9111 | -0.344 (-2.26%) | 11,194,088 |
| 28 Jan 2015 | CNY | 15.6944 | 15.8222 | 15.2222 | 15.2556 | 15.2556 | -0.6 (-3.78%) | 11,833,210 |
| 27 Jan 2015 | CNY | 15.925 | 15.9333 | 15.6944 | 15.8556 | 15.8556 | +0.019 (+0.12%) | 8,401,719 |
| 26 Jan 2015 | CNY | 15.7722 | 16 | 15.7444 | 15.8361 | 15.8361 | -0.119 (-0.75%) | 9,492,012 |
| 23 Jan 2015 | CNY | 16.0694 | 16.0722 | 15.5556 | 15.9556 | 15.9556 | -0.117 (-0.73%) | 11,457,252 |
| 22 Jan 2015 | CNY | 16.3889 | 16.4389 | 15.7722 | 16.0722 | 16.0722 | -0.317 (-1.93%) | 10,571,950 |
| 21 Jan 2015 | CNY | 15.7083 | 16.4722 | 15.5556 | 16.3889 | 16.3889 | +0.592 (+3.75%) | 9,311,479 |
| 20 Jan 2015 | CNY | 15.7778 | 16.0556 | 15.3611 | 15.7972 | 15.7972 | +0.042 (+0.26%) | 8,422,182 |
| 19 Jan 2015 | CNY | 15.2778 | 16.3611 | 15.1833 | 15.7556 | 15.7556 | +0.017 (+0.11%) | 10,859,979 |
| 16 Jan 2015 | CNY | 15.8333 | 15.9639 | 15.4722 | 15.7389 | 15.7389 | +0.025 (+0.16%) | 10,787,018 |
| 15 Jan 2015 | CNY | 15.3139 | 15.7167 | 15.1889 | 15.7139 | 15.7139 | +0.433 (+2.84%) | 4,615,293 |
| 14 Jan 2015 | CNY | 15.8028 | 15.9667 | 15.0278 | 15.2806 | 15.2806 | -0.414 (-2.64%) | 5,665,204 |
| 13 Jan 2015 | CNY | 15.7306 | 16.1583 | 15.6056 | 15.6944 | 15.6944 | -0.036 (-0.23%) | 8,287,610 |
| 12 Jan 2015 | CNY | 15.2806 | 15.8861 | 15.225 | 15.7306 | 15.7306 | +0.314 (+2.04%) | 5,728,431 |
| 9 Jan 2015 | CNY | 15.2528 | 15.8306 | 15.2222 | 15.4167 | 15.4167 | +0.086 (+0.56%) | 7,519,388 |
| 8 Jan 2015 | CNY | 15.4167 | 15.8694 | 15.2917 | 15.3306 | 15.3306 | -0.086 (-0.56%) | 9,473,562 |
| 7 Jan 2015 | CNY | 15 | 15.6639 | 15 | 15.4167 | 15.4167 | +0.25 (+1.65%) | 14,723,888 |
| 6 Jan 2015 | CNY | 14.7639 | 15.5278 | 14.6333 | 15.1667 | 15.1667 | +0.278 (+1.87%) | 24,335,600 |
| 5 Jan 2015 | CNY | 14.5333 | 15.1389 | 14.175 | 14.8889 | 14.8889 | +0.275 (+1.88%) | 23,045,529 |
| 31 Dec 2014 | CNY | 14.3083 | 15.1 | 14.0278 | 14.6139 | 14.6139 | +0.17 (+1.17%) | 17,388,154 |
| 30 Dec 2014 | CNY | 14.1333 | 14.7472 | 13.8889 | 14.4444 | 14.4444 | +0.417 (+2.97%) | 16,471,483 |
| 29 Dec 2014 | CNY | 14.4278 | 14.4944 | 14.0278 | 14.0278 | 14.0278 | -0.403 (-2.79%) | 7,819,124 |
| 26 Dec 2014 | CNY | 14.1667 | 14.4417 | 13.975 | 14.4306 | 14.4306 | +0.292 (+2.06%) | 9,586,263 |
| 25 Dec 2014 | CNY | 14.275 | 14.4667 | 14.0556 | 14.1389 | 14.1389 | -0.056 (-0.39%) | 8,906,083 |
| 24 Dec 2014 | CNY | 14.05 | 14.5 | 14.0444 | 14.1944 | 14.1944 | -0.017 (-0.12%) | 12,493,173 |
| 23 Dec 2014 | CNY | 14.4444 | 14.8611 | 14.1583 | 14.2111 | 14.2111 | -0.397 (-2.72%) | 9,397,483 |
