| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2014 | CNY | 18.1462 | 18.1462 | 16.1923 | 16.1923 | 16.1923 | -1.8 (-10.00%) | 34,755,363 |
| 8 Dec 2014 | CNY | 17.3077 | 18.3077 | 17.3 | 17.9923 | 17.9923 | +0.769 (+4.47%) | 43,205,487 |
| 5 Dec 2014 | CNY | 16.1462 | 17.2308 | 14.6154 | 17.2231 | 17.2231 | +1.362 (+8.58%) | 41,532,510 |
| 4 Dec 2014 | CNY | 15.5308 | 15.9615 | 15.5 | 15.8615 | 15.8615 | +0.331 (+2.13%) | 16,093,698 |
| 3 Dec 2014 | CNY | 15.1154 | 15.5385 | 14.8539 | 15.5308 | 15.5308 | +0.408 (+2.70%) | 15,328,606 |
| 2 Dec 2014 | CNY | 15.0231 | 15.2539 | 15.0077 | 15.1231 | 15.1231 | +0.131 (+0.87%) | 8,546,443 |
| 1 Dec 2014 | CNY | 15.5769 | 15.6615 | 14.9692 | 14.9923 | 14.9923 | -0.585 (-3.75%) | 12,913,635 |
| 28 Nov 2014 | CNY | 15.6769 | 15.9923 | 15.4846 | 15.5769 | 15.5769 | -0.1 (-0.64%) | 11,424,268 |
| 27 Nov 2014 | CNY | 15.8385 | 15.8692 | 15.5385 | 15.6769 | 15.6769 | -0.077 (-0.49%) | 10,337,072 |
| 26 Nov 2014 | CNY | 15.5769 | 15.8846 | 15.4769 | 15.7539 | 15.7539 | +0.223 (+1.44%) | 10,717,323 |
| 25 Nov 2014 | CNY | 15.3769 | 15.6846 | 15.3154 | 15.5308 | 15.5308 | +0.146 (+0.95%) | 8,136,367 |
| 24 Nov 2014 | CNY | 15.2769 | 15.5077 | 15.1154 | 15.3846 | 15.3846 | +0.3 (+1.99%) | 9,740,396 |
| 21 Nov 2014 | CNY | 14.9308 | 15.1231 | 14.8462 | 15.0846 | 15.0846 | +0.154 (+1.03%) | 6,203,502 |
| 20 Nov 2014 | CNY | 15.0462 | 15.1231 | 14.8923 | 14.9308 | 14.9308 | -0.2 (-1.32%) | 5,147,077 |
| 19 Nov 2014 | CNY | 15.1231 | 15.2385 | 14.9 | 15.1308 | 15.1308 | +0.031 (+0.20%) | 7,401,949 |
| 18 Nov 2014 | CNY | 14.9615 | 15.1846 | 14.9231 | 15.1 | 15.1 | +0.1 (+0.67%) | 5,865,941 |
| 17 Nov 2014 | CNY | 14.7769 | 15.1231 | 14.7077 | 15 | 15 | +0.246 (+1.67%) | 8,373,717 |
| 14 Nov 2014 | CNY | 14.7462 | 14.9539 | 14.5539 | 14.7539 | 14.7539 | -0.015 (-0.10%) | 7,478,121 |
| 13 Nov 2014 | CNY | 15.5462 | 15.5769 | 14.6231 | 14.7692 | 14.7692 | -0.823 (-5.28%) | 13,375,741 |
| 12 Nov 2014 | CNY | 15.4231 | 15.6615 | 15.2923 | 15.5923 | 15.5923 | +0.2 (+1.30%) | 8,630,939 |
| 11 Nov 2014 | CNY | 16.2308 | 16.3231 | 15.3077 | 15.3923 | 15.3923 | -0.823 (-5.08%) | 16,110,766 |
| 10 Nov 2014 | CNY | 16.3923 | 16.4308 | 15.9385 | 16.2154 | 16.2154 | -0.092 (-0.57%) | 11,197,682 |
| 7 Nov 2014 | CNY | 16.5 | 16.7231 | 16.2308 | 16.3077 | 16.3077 | -0.177 (-1.07%) | 9,201,467 |
| 6 Nov 2014 | CNY | 16.5385 | 16.6385 | 16.1539 | 16.4846 | 16.4846 | -0.054 (-0.33%) | 8,738,752 |
| 5 Nov 2014 | CNY | 16.4462 | 16.7308 | 16.3462 | 16.5385 | 16.5385 | +0.092 (+0.56%) | 8,046,118 |
| 4 Nov 2014 | CNY | 16.8077 | 16.8769 | 16.3077 | 16.4462 | 16.4462 | -0.361 (-2.15%) | 11,497,167 |
| 3 Nov 2014 | CNY | 16.7692 | 17.0692 | 16.6154 | 16.8077 | 16.8077 | +0.054 (+0.32%) | 9,926,943 |
| 31 Oct 2014 | CNY | 17.1154 | 17.4 | 16.6308 | 16.7539 | 16.7539 | -0.361 (-2.11%) | 12,968,268 |
| 30 Oct 2014 | CNY | 17.4231 | 17.6077 | 17.0692 | 17.1154 | 17.1154 | -0.339 (-1.94%) | 12,206,031 |
| 29 Oct 2014 | CNY | 17.3231 | 17.7385 | 17.1692 | 17.4539 | 17.4539 | +0.2 (+1.16%) | 18,520,343 |
