| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2015 | CNY | 17.09 | 17.09 | 16.34 | 16.87 | 16.87 | -0.2 (-1.17%) | 56,246,329 |
| 26 Jan 2015 | CNY | 15.85 | 17.36 | 15.85 | 17.07 | 17.07 | +1.29 (+8.17%) | 80,769,675 |
| 23 Jan 2015 | CNY | 16.01 | 16.16 | 15.6 | 15.78 | 15.78 | -0.13 (-0.82%) | 22,532,003 |
| 22 Jan 2015 | CNY | 15.48 | 16.16 | 15.48 | 15.91 | 15.91 | +0.44 (+2.84%) | 39,168,543 |
| 21 Jan 2015 | CNY | 15.14 | 15.66 | 15.07 | 15.47 | 15.47 | +0.43 (+2.86%) | 25,620,937 |
| 20 Jan 2015 | CNY | 14.79 | 15.15 | 14.7 | 15.04 | 15.04 | +0.35 (+2.38%) | 17,492,172 |
| 19 Jan 2015 | CNY | 15.3 | 15.3 | 14.51 | 14.69 | 14.69 | -0.85 (-5.47%) | 22,572,245 |
| 16 Jan 2015 | CNY | 15.36 | 15.76 | 15.33 | 15.54 | 15.54 | +0.19 (+1.24%) | 21,744,495 |
| 15 Jan 2015 | CNY | 15.25 | 15.4 | 15.13 | 15.35 | 15.35 | +0.14 (+0.92%) | 15,643,352 |
| 14 Jan 2015 | CNY | 15.56 | 15.61 | 15.13 | 15.21 | 15.21 | -0.31 (-2.00%) | 14,953,110 |
| 13 Jan 2015 | CNY | 15.04 | 15.65 | 15 | 15.52 | 15.52 | +0.48 (+3.19%) | 26,224,203 |
| 12 Jan 2015 | CNY | 14.9 | 15.27 | 14.8 | 15.04 | 15.04 | +0.04 (+0.27%) | 14,364,132 |
| 9 Jan 2015 | CNY | 15 | 15.39 | 14.95 | 15 | 15 | -0.15 (-0.99%) | 16,864,235 |
| 8 Jan 2015 | CNY | 15.6 | 15.64 | 15.15 | 15.15 | 15.15 | -0.49 (-3.13%) | 22,192,593 |
| 7 Jan 2015 | CNY | 15.63 | 16.14 | 15.51 | 15.64 | 15.64 | +0.02 (+0.13%) | 28,641,860 |
| 6 Jan 2015 | CNY | 15.75 | 15.75 | 15.14 | 15.62 | 15.62 | -0.13 (-0.83%) | 32,408,543 |
| 5 Jan 2015 | CNY | 14.72 | 15.79 | 14.65 | 15.75 | 15.75 | +0.96 (+6.49%) | 39,837,673 |
| 31 Dec 2014 | CNY | 15.12 | 15.27 | 14.42 | 14.79 | 14.79 | -0.22 (-1.47%) | 33,241,226 |
| 30 Dec 2014 | CNY | 15.85 | 16.08 | 14.92 | 15.01 | 15.01 | -0.8 (-5.06%) | 29,024,728 |
| 29 Dec 2014 | CNY | 15.9 | 16.29 | 15.72 | 15.81 | 15.81 | -0.16 (-1.00%) | 30,608,281 |
| 26 Dec 2014 | CNY | 15.9 | 16.23 | 15.79 | 15.97 | 15.97 | +0.11 (+0.69%) | 26,809,415 |
| 25 Dec 2014 | CNY | 15.7 | 15.99 | 15.54 | 15.86 | 15.86 | +0.09 (+0.57%) | 26,585,781 |
| 24 Dec 2014 | CNY | 15.55 | 15.79 | 15.45 | 15.77 | 15.77 | +0.27 (+1.74%) | 20,007,320 |
| 23 Dec 2014 | CNY | 16.16 | 16.33 | 15.46 | 15.5 | 15.5 | -0.79 (-4.85%) | 31,252,691 |
| 22 Dec 2014 | CNY | 16.7 | 17.37 | 16.02 | 16.29 | 16.29 | -0.59 (-3.50%) | 35,274,974 |
| 19 Dec 2014 | CNY | 17.11 | 17.38 | 16.66 | 16.88 | 16.88 | -0.31 (-1.80%) | 28,747,777 |
| 18 Dec 2014 | CNY | 16.68 | 17.59 | 16.54 | 17.19 | 17.19 | +0.59 (+3.55%) | 46,064,830 |
| 17 Dec 2014 | CNY | 17.06 | 17.15 | 16.4 | 16.6 | 16.6 | -0.59 (-3.43%) | 40,119,243 |
| 16 Dec 2014 | CNY | 17.4 | 17.6 | 17.01 | 17.19 | 17.19 | -0.21 (-1.21%) | 29,465,140 |
| 15 Dec 2014 | CNY | 17.09 | 17.46 | 16.79 | 17.4 | 17.4 | +0.21 (+1.22%) | 28,261,741 |
