| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2015 | CNY | 15.8462 | 16.8231 | 15.6462 | 16.3615 | 16.3615 | +0.592 (+3.76%) | 21,569,338 |
| 21 Jan 2015 | CNY | 15.4615 | 15.8769 | 15.3769 | 15.7692 | 15.7692 | +0.323 (+2.09%) | 14,503,733 |
| 20 Jan 2015 | CNY | 14.9846 | 15.4539 | 14.9846 | 15.4462 | 15.4462 | +0.677 (+4.58%) | 12,683,232 |
| 19 Jan 2015 | CNY | 14.7539 | 15.4846 | 14.6154 | 14.7692 | 14.7692 | -0.423 (-2.78%) | 10,442,159 |
| 16 Jan 2015 | CNY | 15.0385 | 15.2692 | 14.9231 | 15.1923 | 15.1923 | +0.162 (+1.07%) | 6,933,947 |
| 15 Jan 2015 | CNY | 14.8769 | 15.1 | 14.8462 | 15.0308 | 15.0308 | +0.185 (+1.24%) | 4,566,654 |
| 14 Jan 2015 | CNY | 14.7923 | 15.0769 | 14.7692 | 14.8462 | 14.8462 | +0.054 (+0.36%) | 6,339,023 |
| 13 Jan 2015 | CNY | 14.4692 | 14.8231 | 14.4231 | 14.7923 | 14.7923 | +0.331 (+2.29%) | 5,045,054 |
| 12 Jan 2015 | CNY | 14.8154 | 14.8154 | 14.3077 | 14.4615 | 14.4615 | -0.354 (-2.39%) | 5,424,890 |
| 9 Jan 2015 | CNY | 14.9462 | 15.2154 | 14.8077 | 14.8154 | 14.8154 | -0.123 (-0.82%) | 7,166,087 |
| 8 Jan 2015 | CNY | 14.9231 | 15.1231 | 14.8539 | 14.9385 | 14.9385 | +0.015 (+0.10%) | 5,373,334 |
| 7 Jan 2015 | CNY | 15.1308 | 15.2462 | 14.8154 | 14.9231 | 14.9231 | -0.308 (-2.02%) | 6,604,517 |
| 6 Jan 2015 | CNY | 14.7154 | 15.3692 | 14.6231 | 15.2308 | 15.2308 | +0.454 (+3.07%) | 12,050,379 |
| 5 Jan 2015 | CNY | 14.4846 | 14.8615 | 14.3154 | 14.7769 | 14.7769 | +0.238 (+1.64%) | 8,113,445 |
| 31 Dec 2014 | CNY | 14.3462 | 14.6 | 14.3154 | 14.5385 | 14.5385 | +0.262 (+1.83%) | 5,819,663 |
| 30 Dec 2014 | CNY | 14.7077 | 14.7077 | 14.2308 | 14.2769 | 14.2769 | -0.439 (-2.98%) | 7,303,528 |
| 29 Dec 2014 | CNY | 14.9154 | 15 | 14.3846 | 14.7154 | 14.7154 | -0.285 (-1.90%) | 10,033,834 |
| 26 Dec 2014 | CNY | 14.9077 | 15.1154 | 14.7615 | 15 | 15 | -0.015 (-0.10%) | 7,807,103 |
| 25 Dec 2014 | CNY | 14.8923 | 15.1077 | 14.6154 | 15.0154 | 15.0154 | +0.231 (+1.56%) | 9,369,252 |
| 24 Dec 2014 | CNY | 14.6231 | 14.9154 | 14.5 | 14.7846 | 14.7846 | +0.4 (+2.78%) | 7,289,981 |
| 23 Dec 2014 | CNY | 14.7692 | 15.0462 | 14.3231 | 14.3846 | 14.3846 | -0.385 (-2.60%) | 9,257,856 |
| 22 Dec 2014 | CNY | 15.6923 | 15.8846 | 14.6462 | 14.7692 | 14.7692 | -1.162 (-7.29%) | 13,685,405 |
| 19 Dec 2014 | CNY | 16.5077 | 16.6692 | 15.5231 | 15.9308 | 15.9308 | -0.685 (-4.12%) | 16,004,133 |
| 18 Dec 2014 | CNY | 16.2846 | 17.1923 | 16.1923 | 16.6154 | 16.6154 | +0.462 (+2.86%) | 19,411,368 |
| 17 Dec 2014 | CNY | 16.7692 | 16.7692 | 16.0077 | 16.1539 | 16.1539 | -0.485 (-2.91%) | 11,519,120 |
| 16 Dec 2014 | CNY | 16.4615 | 16.8462 | 16.3846 | 16.6385 | 16.6385 | +0.215 (+1.31%) | 13,916,974 |
| 15 Dec 2014 | CNY | 15.5769 | 16.6154 | 15.5769 | 16.4231 | 16.4231 | -0.108 (-0.65%) | 13,014,401 |
| 12 Dec 2014 | CNY | 16.5385 | 16.6 | 16.3077 | 16.5308 | 16.5308 | +0.054 (+0.33%) | 8,335,537 |
| 11 Dec 2014 | CNY | 16.3077 | 16.7692 | 15.9769 | 16.4769 | 16.4769 | +0.061 (+0.37%) | 14,487,369 |
| 10 Dec 2014 | CNY | 15.8077 | 16.8308 | 15.2923 | 16.4154 | 16.4154 | +0.223 (+1.38%) | 16,594,786 |
