| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2015 | CNY | 16.6458 | 17.2778 | 16.6319 | 17.2361 | 17.2361 | +0.493 (+2.94%) | 7,841,774 |
| 9 Feb 2015 | CNY | 16.875 | 17.125 | 16.6528 | 16.7431 | 16.7431 | -0.215 (-1.27%) | 10,383,508 |
| 6 Feb 2015 | CNY | 16.9444 | 17.2847 | 16.8472 | 16.9583 | 16.9583 | -0.076 (-0.45%) | 7,470,882 |
| 5 Feb 2015 | CNY | 17.3264 | 17.4861 | 17.0347 | 17.0347 | 17.0347 | -0.125 (-0.73%) | 12,111,822 |
| 4 Feb 2015 | CNY | 17.4444 | 17.6181 | 17.1528 | 17.1597 | 17.1597 | -0.215 (-1.24%) | 10,433,725 |
| 3 Feb 2015 | CNY | 17.3472 | 17.4792 | 17.0486 | 17.375 | 17.375 | +0.229 (+1.34%) | 11,107,308 |
| 2 Feb 2015 | CNY | 17.9306 | 17.9306 | 17.1319 | 17.1458 | 17.1458 | -0.979 (-5.40%) | 17,214,703 |
| 30 Jan 2015 | CNY | 18.6806 | 18.75 | 17.9167 | 18.125 | 18.125 | -0.569 (-3.05%) | 15,996,127 |
| 29 Jan 2015 | CNY | 18.6667 | 19.1458 | 18.5486 | 18.6944 | 18.6944 | -0.056 (-0.30%) | 9,083,842 |
| 28 Jan 2015 | CNY | 19.4028 | 19.4028 | 18.7292 | 18.75 | 18.75 | -0.681 (-3.50%) | 13,540,194 |
| 27 Jan 2015 | CNY | 18.8194 | 19.5486 | 18.6458 | 19.4306 | 19.4306 | +0.611 (+3.25%) | 17,669,378 |
| 26 Jan 2015 | CNY | 18.5417 | 18.9583 | 18.4236 | 18.8194 | 18.8194 | +0.299 (+1.61%) | 10,960,992 |
| 23 Jan 2015 | CNY | 18.6181 | 18.8889 | 18.4097 | 18.5208 | 18.5208 | +0.035 (+0.19%) | 13,273,480 |
| 22 Jan 2015 | CNY | 18.5139 | 18.6667 | 18.1944 | 18.4861 | 18.4861 | +0.069 (+0.38%) | 9,839,224 |
| 21 Jan 2015 | CNY | 18.0556 | 18.4583 | 17.7847 | 18.4167 | 18.4167 | +0.507 (+2.83%) | 13,044,549 |
| 20 Jan 2015 | CNY | 17.3611 | 18.0486 | 17.3542 | 17.9097 | 17.9097 | +0.66 (+3.82%) | 17,545,599 |
| 19 Jan 2015 | CNY | 17.7153 | 18.2639 | 16.8194 | 17.25 | 17.25 | -1.375 (-7.38%) | 19,881,982 |
| 16 Jan 2015 | CNY | 18.8125 | 18.9583 | 18.5208 | 18.625 | 18.625 | -0.104 (-0.56%) | 13,664,702 |
| 15 Jan 2015 | CNY | 18.2222 | 18.7292 | 18.1597 | 18.7292 | 18.7292 | +0.465 (+2.55%) | 8,947,641 |
| 14 Jan 2015 | CNY | 18.25 | 18.6944 | 18.0694 | 18.2639 | 18.2639 | -0.222 (-1.20%) | 8,182,789 |
| 13 Jan 2015 | CNY | 18.3681 | 18.7292 | 18.3333 | 18.4861 | 18.4861 | +0.271 (+1.49%) | 11,206,085 |
| 12 Jan 2015 | CNY | 19.2014 | 19.375 | 17.6458 | 18.2153 | 18.2153 | -0.986 (-5.14%) | 28,335,820 |
| 9 Jan 2015 | CNY | 19.3472 | 20.0486 | 19.0278 | 19.2014 | 19.2014 | -0.146 (-0.75%) | 18,175,789 |
| 8 Jan 2015 | CNY | 20.3125 | 20.4167 | 19.3056 | 19.3472 | 19.3472 | -0.938 (-4.62%) | 21,322,415 |
| 7 Jan 2015 | CNY | 20.1667 | 21.1806 | 19.9306 | 20.2847 | 20.2847 | +0.118 (+0.59%) | 28,195,371 |
| 6 Jan 2015 | CNY | 19.8542 | 20.2639 | 19.5833 | 20.1667 | 20.1667 | +0.042 (+0.21%) | 23,206,864 |
| 5 Jan 2015 | CNY | 19.25 | 20.4583 | 19.25 | 20.125 | 20.125 | +1.153 (+6.08%) | 29,437,832 |
| 31 Dec 2014 | CNY | 19.2639 | 19.8611 | 18.7014 | 18.9722 | 18.9722 | -0.333 (-1.73%) | 21,672,947 |
| 30 Dec 2014 | CNY | 19.9167 | 20.1389 | 19.1806 | 19.3056 | 19.3056 | -0.59 (-2.97%) | 19,077,431 |
| 29 Dec 2014 | CNY | 19.0972 | 20.5139 | 18.8056 | 19.8958 | 19.8958 | +0.799 (+4.18%) | 36,406,503 |
