| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2014 | CNY | 17.28 | 17.77 | 17 | 17.19 | 17.19 | +0.09 (+0.53%) | 28,023,067 |
| 11 Dec 2014 | CNY | 17.02 | 17.35 | 16.72 | 17.1 | 17.1 | +0.11 (+0.65%) | 31,906,258 |
| 10 Dec 2014 | CNY | 16.28 | 17.33 | 16.25 | 16.99 | 16.99 | +0.64 (+3.91%) | 36,799,424 |
| 9 Dec 2014 | CNY | 17.58 | 17.98 | 16.13 | 16.35 | 16.35 | -1.39 (-7.84%) | 66,241,465 |
| 8 Dec 2014 | CNY | 17.62 | 18.24 | 17.2 | 17.74 | 17.74 | +0.01 (+0.06%) | 55,594,128 |
| 5 Dec 2014 | CNY | 18.33 | 18.8 | 17 | 17.73 | 17.73 | -0.59 (-3.22%) | 68,073,859 |
| 4 Dec 2014 | CNY | 18.22 | 18.49 | 17.86 | 18.32 | 18.32 | +0.12 (+0.66%) | 72,140,529 |
| 3 Dec 2014 | CNY | 17.55 | 19.07 | 17.4 | 18.2 | 18.2 | +0.39 (+2.19%) | 114,658,840 |
| 2 Dec 2014 | CNY | 16.28 | 17.89 | 16.2 | 17.81 | 17.81 | +1.55 (+9.53%) | 114,944,238 |
| 1 Dec 2014 | CNY | 16.38 | 16.68 | 16.12 | 16.26 | 16.26 | -0.13 (-0.79%) | 25,922,213 |
| 28 Nov 2014 | CNY | 16.55 | 16.7 | 16.11 | 16.39 | 16.39 | -0.27 (-1.62%) | 33,977,831 |
| 27 Nov 2014 | CNY | 16.53 | 16.99 | 16.52 | 16.66 | 16.66 | +0.13 (+0.79%) | 43,857,408 |
| 26 Nov 2014 | CNY | 16.64 | 16.67 | 16.36 | 16.53 | 16.53 | -0.08 (-0.48%) | 27,871,460 |
| 25 Nov 2014 | CNY | 16.35 | 16.68 | 16.33 | 16.61 | 16.61 | +0.33 (+2.03%) | 37,583,341 |
| 24 Nov 2014 | CNY | 16.29 | 16.55 | 16.08 | 16.28 | 16.28 | +0.2 (+1.24%) | 33,194,676 |
| 21 Nov 2014 | CNY | 15.8 | 16.16 | 15.68 | 16.08 | 16.08 | +0.37 (+2.36%) | 20,057,050 |
| 20 Nov 2014 | CNY | 15.69 | 15.82 | 15.57 | 15.71 | 15.71 | -0.06 (-0.38%) | 12,758,234 |
| 19 Nov 2014 | CNY | 16.15 | 16.23 | 15.7 | 15.77 | 15.77 | -0.38 (-2.35%) | 30,478,158 |
| 18 Nov 2014 | CNY | 16.11 | 16.28 | 15.99 | 16.15 | 16.15 | +0.04 (+0.25%) | 14,756,286 |
| 17 Nov 2014 | CNY | 16.2 | 16.52 | 15.95 | 16.11 | 16.11 | -0.14 (-0.86%) | 19,219,000 |
| 14 Nov 2014 | CNY | 16.68 | 16.68 | 16.15 | 16.25 | 16.25 | -0.38 (-2.29%) | 17,784,265 |
| 13 Nov 2014 | CNY | 16.35 | 16.69 | 15.81 | 16.63 | 16.63 | +0.29 (+1.77%) | 35,169,362 |
| 12 Nov 2014 | CNY | 16.13 | 16.42 | 15.89 | 16.34 | 16.34 | +0.04 (+0.25%) | 22,554,303 |
| 11 Nov 2014 | CNY | 17 | 17.12 | 15.8 | 16.3 | 16.3 | -0.6 (-3.55%) | 42,802,165 |
| 10 Nov 2014 | CNY | 16.78 | 17.24 | 16.7 | 16.9 | 16.9 | +0.22 (+1.32%) | 52,688,524 |
| 7 Nov 2014 | CNY | 16.43 | 16.98 | 16.25 | 16.68 | 16.68 | +0.38 (+2.33%) | 64,122,261 |
| 6 Nov 2014 | CNY | 16.52 | 16.65 | 16.12 | 16.3 | 16.3 | -0.05 (-0.31%) | 25,902,282 |
| 5 Nov 2014 | CNY | 16.08 | 16.75 | 15.9 | 16.35 | 16.35 | +0.33 (+2.06%) | 41,973,938 |
| 4 Nov 2014 | CNY | 16.01 | 16.1 | 15.82 | 16.02 | 16.02 | -0.11 (-0.68%) | 18,351,532 |
| 3 Nov 2014 | CNY | 16.07 | 16.28 | 15.8 | 16.13 | 16.13 | +0.25 (+1.57%) | 27,455,311 |
