| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2014 | CNY | 16.86 | 17.18 | 16.7 | 16.97 | 16.97 | +0.02 (+0.12%) | 5,923,226 |
| 15 Dec 2014 | CNY | 17 | 17.01 | 16.65 | 16.95 | 16.95 | -0.15 (-0.88%) | 4,559,742 |
| 12 Dec 2014 | CNY | 16.65 | 17.48 | 16.6 | 17.1 | 17.1 | +0.41 (+2.46%) | 7,415,040 |
| 11 Dec 2014 | CNY | 16.38 | 17.1 | 16.22 | 16.69 | 16.69 | +0.03 (+0.18%) | 6,535,254 |
| 10 Dec 2014 | CNY | 16.14 | 16.97 | 15.7 | 16.66 | 16.66 | +0.26 (+1.59%) | 9,005,873 |
| 9 Dec 2014 | CNY | 17.5 | 18.18 | 16.4 | 16.4 | 16.4 | -1.32 (-7.45%) | 11,410,668 |
| 8 Dec 2014 | CNY | 17.59 | 18.2 | 17.28 | 17.72 | 17.72 | -0.08 (-0.45%) | 9,263,321 |
| 5 Dec 2014 | CNY | 18.89 | 18.9 | 17.04 | 17.8 | 17.8 | -1.13 (-5.97%) | 13,045,829 |
| 4 Dec 2014 | CNY | 18.94 | 19.37 | 18.53 | 18.93 | 18.93 | -0.02 (-0.11%) | 18,088,905 |
| 3 Dec 2014 | CNY | 17.6 | 19.33 | 17.5 | 18.95 | 18.95 | +1.21 (+6.82%) | 22,529,504 |
| 2 Dec 2014 | CNY | 17.49 | 18.1 | 17.49 | 17.74 | 17.74 | +0.11 (+0.62%) | 7,680,818 |
| 1 Dec 2014 | CNY | 17.38 | 18.18 | 16.98 | 17.63 | 17.63 | +0.06 (+0.34%) | 9,283,272 |
| 28 Nov 2014 | CNY | 17.8 | 18.11 | 17.32 | 17.57 | 17.57 | -0.34 (-1.90%) | 8,806,766 |
| 27 Nov 2014 | CNY | 17.97 | 18.47 | 17.65 | 17.91 | 17.91 | +0.04 (+0.22%) | 12,066,976 |
| 26 Nov 2014 | CNY | 17.91 | 18.5 | 17.8 | 17.87 | 17.87 | -0.37 (-2.03%) | 14,826,841 |
| 25 Nov 2014 | CNY | 16.88 | 18.5 | 16.64 | 18.24 | 18.24 | +1.26 (+7.42%) | 19,327,304 |
| 24 Nov 2014 | CNY | 16.45 | 17.5 | 16.26 | 16.98 | 16.98 | +0.72 (+4.43%) | 11,928,781 |
| 21 Nov 2014 | CNY | 16.06 | 16.44 | 15.8 | 16.26 | 16.26 | +0.2 (+1.25%) | 5,621,731 |
| 20 Nov 2014 | CNY | 16.2 | 16.47 | 16.05 | 16.06 | 16.06 | -0.2 (-1.23%) | 3,941,230 |
| 19 Nov 2014 | CNY | 16.38 | 16.5 | 16.2 | 16.26 | 16.26 | -0.29 (-1.75%) | 5,617,720 |
| 18 Nov 2014 | CNY | 16.49 | 16.94 | 16.33 | 16.55 | 16.55 | -0.03 (-0.18%) | 7,640,773 |
| 17 Nov 2014 | CNY | 16.8 | 16.97 | 16.11 | 16.58 | 16.58 | -0.57 (-3.32%) | 9,714,210 |
| 14 Nov 2014 | CNY | 17.08 | 17.8 | 16.52 | 17.15 | 17.15 | +0.03 (+0.18%) | 20,496,222 |
| 13 Nov 2014 | CNY | 15.56 | 17.12 | 15.01 | 17.12 | 17.12 | +1.56 (+10.03%) | 16,978,999 |
| 12 Nov 2014 | CNY | 15.28 | 15.57 | 15.16 | 15.56 | 15.56 | +0.35 (+2.30%) | 3,428,414 |
| 11 Nov 2014 | CNY | 16.03 | 16.03 | 15.02 | 15.21 | 15.21 | -0.77 (-4.82%) | 5,009,547 |
| 10 Nov 2014 | CNY | 15.79 | 16.26 | 15.78 | 15.98 | 15.98 | +0.18 (+1.14%) | 3,405,542 |
| 7 Nov 2014 | CNY | 16.09 | 16.27 | 15.8 | 15.8 | 15.8 | -0.34 (-2.11%) | 3,320,903 |
| 6 Nov 2014 | CNY | 15.98 | 16.22 | 15.72 | 16.14 | 16.14 | +0.09 (+0.56%) | 3,612,459 |
| 5 Nov 2014 | CNY | 16.5 | 16.52 | 16 | 16.05 | 16.05 | -0.64 (-3.83%) | 5,758,027 |
