| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2014 | CNY | 15.6 | 15.82 | 15.42 | 15.44 | 15.44 | -0.18 (-1.15%) | 10,663,192 |
| 26 Dec 2014 | CNY | 15.82 | 15.8467 | 15.34 | 15.62 | 15.62 | -0.093 (-0.59%) | 11,008,146 |
| 25 Dec 2014 | CNY | 15.58 | 15.7933 | 15.4533 | 15.7133 | 15.7133 | +0.153 (+0.99%) | 11,735,304 |
| 24 Dec 2014 | CNY | 15.3533 | 15.7333 | 15.34 | 15.56 | 15.56 | +0.347 (+2.28%) | 11,302,452 |
| 23 Dec 2014 | CNY | 15.4867 | 15.9133 | 15 | 15.2133 | 15.2133 | -0.2 (-1.30%) | 16,939,891 |
| 22 Dec 2014 | CNY | 16.94 | 17 | 15.4 | 15.4133 | 15.4133 | -1.7 (-9.93%) | 31,492,423 |
| 19 Dec 2014 | CNY | 17.82 | 17.92 | 16.9333 | 17.1133 | 17.1133 | -0.72 (-4.04%) | 16,077,957 |
| 18 Dec 2014 | CNY | 17.8867 | 18.2 | 17.7867 | 17.8333 | 17.8333 | -0.16 (-0.89%) | 12,313,534 |
| 17 Dec 2014 | CNY | 17.8467 | 18.4 | 17.3867 | 17.9933 | 17.9933 | +0.093 (+0.52%) | 18,114,379 |
| 16 Dec 2014 | CNY | 18.3533 | 18.4667 | 17.7867 | 17.9 | 17.9 | -0.333 (-1.83%) | 18,981,949 |
| 15 Dec 2014 | CNY | 17.02 | 18.6 | 16.8867 | 18.2333 | 18.2333 | +1.2 (+7.05%) | 34,561,108 |
| 12 Dec 2014 | CNY | 17.2933 | 17.4 | 16.9133 | 17.0333 | 17.0333 | -0.053 (-0.31%) | 10,748,830 |
| 11 Dec 2014 | CNY | 17.0067 | 17.38 | 16.8 | 17.0867 | 17.0867 | +0.02 (+0.12%) | 12,630,157 |
| 10 Dec 2014 | CNY | 15.9933 | 17.1067 | 15.9333 | 17.0667 | 17.0667 | +1.08 (+6.76%) | 19,370,716 |
| 9 Dec 2014 | CNY | 17.32 | 17.3867 | 15.8133 | 15.9867 | 15.9867 | -1.473 (-8.44%) | 27,966,733 |
| 8 Dec 2014 | CNY | 17.7667 | 17.92 | 17.0667 | 17.46 | 17.46 | -0.1 (-0.57%) | 39,073,813 |
| 5 Dec 2014 | CNY | 16.8467 | 17.9733 | 16.54 | 17.56 | 17.56 | +0.893 (+5.36%) | 57,278,836 |
| 4 Dec 2014 | CNY | 16.0333 | 16.7 | 16 | 16.6667 | 16.6667 | +0.667 (+4.17%) | 35,243,653 |
| 3 Dec 2014 | CNY | 15.9 | 16.0467 | 15.4067 | 16 | 16 | +0.133 (+0.84%) | 20,985,835 |
| 2 Dec 2014 | CNY | 15.5333 | 15.9 | 15.4733 | 15.8667 | 15.8667 | +0.333 (+2.15%) | 14,515,701 |
| 1 Dec 2014 | CNY | 15.6 | 15.64 | 15.3467 | 15.5333 | 15.5333 | -0.153 (-0.98%) | 17,906,716 |
| 28 Nov 2014 | CNY | 16.1333 | 16.14 | 15.5267 | 15.6867 | 15.6867 | -0.447 (-2.77%) | 29,317,657 |
| 27 Nov 2014 | CNY | 16.28 | 16.3933 | 16 | 16.1333 | 16.1333 | -0.133 (-0.82%) | 18,560,767 |
| 26 Nov 2014 | CNY | 16.62 | 16.76 | 16.1933 | 16.2667 | 16.2667 | -0.353 (-2.13%) | 26,886,564 |
| 25 Nov 2014 | CNY | 16.2667 | 16.8533 | 16.2 | 16.62 | 16.62 | +0.327 (+2.01%) | 30,176,445 |
| 24 Nov 2014 | CNY | 15.9 | 16.4667 | 15.9 | 16.2933 | 16.2933 | +0.827 (+5.34%) | 46,500,442 |
| 21 Nov 2014 | CNY | 15.4333 | 15.5867 | 15.3933 | 15.4667 | 15.4667 | 0.0 (0.0%) | 9,939,687 |
| 20 Nov 2014 | CNY | 15.7 | 15.7733 | 15.3333 | 15.4667 | 15.4667 | -0.187 (-1.19%) | 13,305,534 |
| 19 Nov 2014 | CNY | 15.1467 | 15.82 | 15.14 | 15.6533 | 15.6533 | +0.507 (+3.34%) | 27,663,774 |
| 18 Nov 2014 | CNY | 15.12 | 15.2133 | 15.0267 | 15.1467 | 15.1467 | +0.027 (+0.18%) | 8,225,421 |
