| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2014 | CNY | 18.7153 | 19.7778 | 18.2847 | 19.0972 | 19.0972 | +0.354 (+1.89%) | 29,818,972 |
| 25 Dec 2014 | CNY | 17.6944 | 18.9514 | 17.5347 | 18.7431 | 18.7431 | +1.153 (+6.55%) | 26,264,327 |
| 24 Dec 2014 | CNY | 18.0556 | 18.4444 | 17.3681 | 17.5903 | 17.5903 | -0.361 (-2.01%) | 19,508,574 |
| 23 Dec 2014 | CNY | 18.8125 | 19.0625 | 17.9167 | 17.9514 | 17.9514 | -1.389 (-7.18%) | 25,827,517 |
| 22 Dec 2014 | CNY | 20.4167 | 22.0625 | 19.2431 | 19.3403 | 19.3403 | -1.25 (-6.07%) | 56,799,902 |
| 19 Dec 2014 | CNY | 19.625 | 21.5278 | 19.2083 | 20.5903 | 20.5903 | +0.979 (+4.99%) | 57,626,029 |
| 18 Dec 2014 | CNY | 19.2431 | 20.0139 | 19.0556 | 19.6111 | 19.6111 | +0.236 (+1.22%) | 29,811,715 |
| 17 Dec 2014 | CNY | 19.5139 | 20.0556 | 19.0833 | 19.375 | 19.375 | -0.285 (-1.45%) | 24,906,124 |
| 16 Dec 2014 | CNY | 20.3264 | 20.3264 | 19.3056 | 19.6597 | 19.6597 | -0.681 (-3.35%) | 33,308,710 |
| 15 Dec 2014 | CNY | 19.7083 | 20.8194 | 19.0139 | 20.3403 | 20.3403 | +0.632 (+3.21%) | 47,168,719 |
| 12 Dec 2014 | CNY | 19.6875 | 20.25 | 18.5417 | 19.7083 | 19.7083 | -0.153 (-0.77%) | 37,455,454 |
| 11 Dec 2014 | CNY | 20.8542 | 20.9583 | 19.4444 | 19.8611 | 19.8611 | -0.382 (-1.89%) | 38,167,859 |
| 10 Dec 2014 | CNY | 18.4167 | 20.2431 | 18.4167 | 20.2431 | 20.2431 | +1.84 (+10.00%) | 35,731,552 |
| 9 Dec 2014 | CNY | 19.5694 | 20.4514 | 18.3472 | 18.4028 | 18.4028 | -0.188 (-1.01%) | 59,322,918 |
| 8 Dec 2014 | CNY | 16.9097 | 18.5903 | 16.9097 | 18.5903 | 18.5903 | +1.688 (+9.98%) | 36,250,577 |
| 5 Dec 2014 | CNY | 17.9444 | 17.9514 | 16.6528 | 16.9028 | 16.9028 | -1.125 (-6.24%) | 30,649,860 |
| 4 Dec 2014 | CNY | 17.5208 | 18.2361 | 17.3611 | 18.0278 | 18.0278 | +0.458 (+2.61%) | 21,242,198 |
| 3 Dec 2014 | CNY | 17.6111 | 17.9931 | 17.3611 | 17.5694 | 17.5694 | -0.035 (-0.20%) | 17,921,099 |
| 2 Dec 2014 | CNY | 17.5347 | 17.8333 | 17.4306 | 17.6042 | 17.6042 | -0.097 (-0.55%) | 15,816,381 |
| 1 Dec 2014 | CNY | 17.9167 | 18.2222 | 17.4167 | 17.7014 | 17.7014 | -0.354 (-1.96%) | 16,824,254 |
| 28 Nov 2014 | CNY | 17.7639 | 18.3611 | 17.1389 | 18.0556 | 18.0556 | +0.306 (+1.72%) | 28,982,073 |
| 27 Nov 2014 | CNY | 18.4722 | 18.4792 | 17.6528 | 17.75 | 17.75 | -0.722 (-3.91%) | 26,002,386 |
| 26 Nov 2014 | CNY | 17.9306 | 19.7917 | 17.7153 | 18.4722 | 18.4722 | +0.382 (+2.11%) | 35,683,872 |
| 25 Nov 2014 | CNY | 17.2708 | 18.2917 | 17.1458 | 18.0903 | 18.0903 | +0.66 (+3.78%) | 23,114,822 |
| 24 Nov 2014 | CNY | 17.0139 | 18.2431 | 16.6736 | 17.4306 | 17.4306 | +0.521 (+3.08%) | 32,987,306 |
| 21 Nov 2014 | CNY | 16.6042 | 16.9722 | 16.4931 | 16.9097 | 16.9097 | +0.194 (+1.16%) | 14,544,349 |
| 20 Nov 2014 | CNY | 16.5069 | 16.7986 | 16.0764 | 16.7153 | 16.7153 | +0.181 (+1.09%) | 15,404,817 |
| 19 Nov 2014 | CNY | 16.8403 | 16.8403 | 16.3681 | 16.5347 | 16.5347 | -0.479 (-2.82%) | 14,425,538 |
| 18 Nov 2014 | CNY | 17.2778 | 17.8125 | 17.0139 | 17.0139 | 17.0139 | -0.069 (-0.41%) | 21,704,873 |
| 17 Nov 2014 | CNY | 17.2083 | 17.9306 | 16.6458 | 17.0833 | 17.0833 | +0.097 (+0.57%) | 14,891,510 |
