| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2014 | CNY | 19.23 | 19.7 | 19.13 | 19.7 | 19.7 | +0.64 (+3.36%) | 1,698,314 |
| 23 Dec 2014 | CNY | 19.05 | 19.42 | 19 | 19.06 | 19.06 | +0.03 (+0.16%) | 1,828,680 |
| 22 Dec 2014 | CNY | 21.02 | 21.11 | 19 | 19.03 | 19.03 | -2.04 (-9.68%) | 3,951,800 |
| 19 Dec 2014 | CNY | 21.9 | 22.09 | 21 | 21.07 | 21.07 | -0.93 (-4.23%) | 3,532,417 |
| 18 Dec 2014 | CNY | 22.01 | 22.37 | 21.96 | 22 | 22 | -0.16 (-0.72%) | 1,921,590 |
| 17 Dec 2014 | CNY | 22.7 | 22.7 | 22.12 | 22.16 | 22.16 | -0.45 (-1.99%) | 2,557,263 |
| 16 Dec 2014 | CNY | 23 | 23.08 | 22.55 | 22.61 | 22.61 | -0.42 (-1.82%) | 2,848,928 |
| 15 Dec 2014 | CNY | 22.85 | 23.06 | 22.7 | 23.03 | 23.03 | -0.06 (-0.26%) | 2,318,580 |
| 12 Dec 2014 | CNY | 22.98 | 23.2 | 22.58 | 23.09 | 23.09 | +0.1 (+0.43%) | 3,539,137 |
| 11 Dec 2014 | CNY | 22.65 | 23.22 | 22.6 | 22.99 | 22.99 | +0.44 (+1.95%) | 4,185,162 |
| 10 Dec 2014 | CNY | 22 | 22.58 | 21.8 | 22.55 | 22.55 | +0.42 (+1.90%) | 3,176,932 |
| 9 Dec 2014 | CNY | 22.5 | 22.97 | 22.12 | 22.13 | 22.13 | -0.17 (-0.76%) | 6,775,044 |
| 8 Dec 2014 | CNY | 23 | 23.29 | 22.15 | 22.3 | 22.3 | -0.67 (-2.92%) | 7,481,835 |
| 5 Dec 2014 | CNY | 23.73 | 23.85 | 22.88 | 22.97 | 22.97 | -0.71 (-3.00%) | 4,008,939 |
| 4 Dec 2014 | CNY | 23.6 | 23.8 | 23.3 | 23.68 | 23.68 | +0.08 (+0.34%) | 3,703,125 |
| 3 Dec 2014 | CNY | 23.25 | 23.73 | 22.86 | 23.6 | 23.6 | +0.35 (+1.51%) | 4,320,166 |
| 2 Dec 2014 | CNY | 23.01 | 23.45 | 23.01 | 23.25 | 23.25 | +0.15 (+0.65%) | 2,135,391 |
| 1 Dec 2014 | CNY | 23.58 | 23.8 | 22.75 | 23.1 | 23.1 | -0.47 (-1.99%) | 4,017,343 |
| 28 Nov 2014 | CNY | 24.21 | 24.27 | 23.5 | 23.57 | 23.57 | -0.57 (-2.36%) | 3,386,782 |
| 27 Nov 2014 | CNY | 24.44 | 24.8 | 24.01 | 24.14 | 24.14 | -0.31 (-1.27%) | 3,876,574 |
| 26 Nov 2014 | CNY | 24.97 | 25.56 | 24.12 | 24.45 | 24.45 | +0.35 (+1.45%) | 6,745,687 |
| 25 Nov 2014 | CNY | 24.1 | 24.13 | 23.77 | 24.1 | 24.1 | +0.2 (+0.84%) | 2,305,315 |
| 24 Nov 2014 | CNY | 23.65 | 24 | 23.51 | 23.9 | 23.9 | +0.31 (+1.31%) | 3,417,420 |
| 21 Nov 2014 | CNY | 23.58 | 23.79 | 23.49 | 23.59 | 23.59 | -0.07 (-0.30%) | 1,682,298 |
| 20 Nov 2014 | CNY | 23.32 | 23.68 | 23.09 | 23.66 | 23.66 | +0.33 (+1.41%) | 2,082,856 |
| 19 Nov 2014 | CNY | 23.33 | 23.48 | 23.05 | 23.33 | 23.33 | +0.04 (+0.17%) | 1,522,149 |
| 18 Nov 2014 | CNY | 23.15 | 23.34 | 23.1 | 23.29 | 23.29 | +0.18 (+0.78%) | 1,092,516 |
| 17 Nov 2014 | CNY | 23.15 | 23.35 | 22.86 | 23.11 | 23.11 | +0.02 (+0.09%) | 1,462,371 |
| 14 Nov 2014 | CNY | 22.82 | 23.3 | 22.76 | 23.09 | 23.09 | +0.17 (+0.74%) | 1,252,944 |
| 13 Nov 2014 | CNY | 23.42 | 23.65 | 22.84 | 22.92 | 22.92 | -0.45 (-1.93%) | 2,092,818 |
