| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2015 | CNY | 15.95 | 16.36 | 15.74 | 16.04 | 16.04 | 0.0 (0.0%) | 4,305,179 |
| 28 Jan 2015 | CNY | 16.13 | 16.29 | 15.83 | 16.04 | 16.04 | -0.41 (-2.49%) | 5,720,558 |
| 27 Jan 2015 | CNY | 16.31 | 16.94 | 16.18 | 16.45 | 16.45 | +0.05 (+0.30%) | 8,241,592 |
| 26 Jan 2015 | CNY | 15.73 | 16.84 | 15.72 | 16.4 | 16.4 | +0.39 (+2.44%) | 10,160,021 |
| 23 Jan 2015 | CNY | 17 | 17.04 | 15.9 | 16.01 | 16.01 | -0.33 (-2.02%) | 19,582,600 |
| 22 Jan 2015 | CNY | 14.96 | 16.34 | 14.95 | 16.34 | 16.34 | +1.49 (+10.03%) | 14,367,017 |
| 21 Jan 2015 | CNY | 14.27 | 15 | 14.27 | 14.85 | 14.85 | +0.56 (+3.92%) | 5,745,098 |
| 20 Jan 2015 | CNY | 13.85 | 14.34 | 13.78 | 14.29 | 14.29 | +0.41 (+2.95%) | 3,351,662 |
| 19 Jan 2015 | CNY | 14 | 14.18 | 13.4 | 13.88 | 13.88 | -0.32 (-2.25%) | 3,884,280 |
| 16 Jan 2015 | CNY | 14.1 | 14.33 | 13.94 | 14.2 | 14.2 | +0.2 (+1.43%) | 3,309,561 |
| 15 Jan 2015 | CNY | 13.98 | 14.15 | 13.89 | 14 | 14 | +0.02 (+0.14%) | 2,562,776 |
| 14 Jan 2015 | CNY | 14.26 | 14.34 | 13.8 | 13.98 | 13.98 | -0.31 (-2.17%) | 2,787,098 |
| 13 Jan 2015 | CNY | 14.17 | 14.46 | 14.15 | 14.29 | 14.29 | +0.12 (+0.85%) | 1,545,130 |
| 12 Jan 2015 | CNY | 14.38 | 14.38 | 14.11 | 14.17 | 14.17 | -0.33 (-2.28%) | 2,120,211 |
| 9 Jan 2015 | CNY | 14.63 | 14.76 | 14.5 | 14.5 | 14.5 | -0.16 (-1.09%) | 2,773,291 |
| 8 Jan 2015 | CNY | 15.08 | 15.08 | 14.61 | 14.66 | 14.66 | -0.43 (-2.85%) | 3,328,503 |
| 7 Jan 2015 | CNY | 15 | 15.48 | 14.9 | 15.09 | 15.09 | +0.09 (+0.60%) | 3,829,352 |
| 6 Jan 2015 | CNY | 14.95 | 15.2 | 14.66 | 15 | 15 | -0.39 (-2.53%) | 5,535,851 |
| 5 Jan 2015 | CNY | 14.07 | 15.61 | 14 | 15.39 | 15.39 | +1.2 (+8.46%) | 9,757,089 |
| 31 Dec 2014 | CNY | 14.53 | 14.53 | 14.01 | 14.19 | 14.19 | -0.1 (-0.70%) | 2,699,795 |
| 30 Dec 2014 | CNY | 14.08 | 14.8 | 13.76 | 14.29 | 14.29 | +0.15 (+1.06%) | 5,131,257 |
| 29 Dec 2014 | CNY | 14.48 | 14.48 | 14 | 14.14 | 14.14 | -0.36 (-2.48%) | 3,724,389 |
| 26 Dec 2014 | CNY | 14.3 | 14.67 | 14.26 | 14.5 | 14.5 | +0.04 (+0.28%) | 3,102,344 |
| 25 Dec 2014 | CNY | 14.27 | 14.48 | 14.15 | 14.46 | 14.46 | +0.21 (+1.47%) | 2,291,189 |
| 24 Dec 2014 | CNY | 14.11 | 14.35 | 14.05 | 14.25 | 14.25 | +0.2 (+1.42%) | 2,861,860 |
| 23 Dec 2014 | CNY | 14.82 | 14.91 | 14 | 14.05 | 14.05 | -0.86 (-5.77%) | 4,173,521 |
| 22 Dec 2014 | CNY | 16.3 | 16.68 | 14.75 | 14.91 | 14.91 | -1.44 (-8.81%) | 6,985,510 |
| 19 Dec 2014 | CNY | 16.79 | 17.05 | 16.24 | 16.35 | 16.35 | -0.45 (-2.68%) | 3,955,793 |
| 18 Dec 2014 | CNY | 16.21 | 16.88 | 16.17 | 16.8 | 16.8 | +0.56 (+3.45%) | 6,024,814 |
| 17 Dec 2014 | CNY | 16.78 | 16.9 | 16 | 16.24 | 16.24 | -0.73 (-4.30%) | 6,969,977 |
