| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2015 | CNY | 27.22 | 27.62 | 27 | 27.26 | 27.26 | +0.04 (+0.15%) | 4,217,321 |
| 9 Feb 2015 | CNY | 26.59 | 27.99 | 26.3 | 27.22 | 27.22 | +0.67 (+2.52%) | 5,692,910 |
| 6 Feb 2015 | CNY | 27.4 | 27.5 | 26.38 | 26.55 | 26.55 | -0.99 (-3.59%) | 4,782,204 |
| 5 Feb 2015 | CNY | 28.06 | 28.06 | 27.2 | 27.54 | 27.54 | -0.37 (-1.33%) | 7,633,890 |
| 4 Feb 2015 | CNY | 28.45 | 28.46 | 27.2 | 27.91 | 27.91 | -0.41 (-1.45%) | 9,946,297 |
| 3 Feb 2015 | CNY | 27.32 | 28.45 | 27.07 | 28.32 | 28.32 | +0.75 (+2.72%) | 8,190,137 |
| 2 Feb 2015 | CNY | 28.01 | 28.01 | 26.4 | 27.57 | 27.57 | -0.6 (-2.13%) | 5,854,110 |
| 30 Jan 2015 | CNY | 29.3 | 29.31 | 28.02 | 28.17 | 28.17 | -1.13 (-3.86%) | 7,136,858 |
| 29 Jan 2015 | CNY | 28.52 | 29.43 | 28.24 | 29.3 | 29.3 | +0.36 (+1.24%) | 5,729,624 |
| 28 Jan 2015 | CNY | 30.1 | 30.1 | 28.86 | 28.94 | 28.94 | -1.19 (-3.95%) | 8,482,005 |
| 27 Jan 2015 | CNY | 31.1 | 31.3 | 28.51 | 30.13 | 30.13 | -0.67 (-2.18%) | 14,429,991 |
| 26 Jan 2015 | CNY | 30.3 | 31.38 | 30.18 | 30.8 | 30.8 | +0.86 (+2.87%) | 9,999,970 |
| 23 Jan 2015 | CNY | 30 | 30.18 | 29.28 | 29.94 | 29.94 | +0.17 (+0.57%) | 8,178,293 |
| 22 Jan 2015 | CNY | 29.25 | 30.15 | 28.51 | 29.77 | 29.77 | +0.65 (+2.23%) | 8,080,401 |
| 21 Jan 2015 | CNY | 28.9 | 30.12 | 28.58 | 29.12 | 29.12 | +0.62 (+2.18%) | 9,280,195 |
| 20 Jan 2015 | CNY | 26.09 | 28.53 | 26.09 | 28.5 | 28.5 | +2.07 (+7.83%) | 12,879,703 |
| 19 Jan 2015 | CNY | 26 | 27.5 | 25.3 | 26.43 | 26.43 | -0.34 (-1.27%) | 8,562,551 |
| 16 Jan 2015 | CNY | 26.24 | 27 | 26 | 26.77 | 26.77 | +0.26 (+0.98%) | 4,405,575 |
| 15 Jan 2015 | CNY | 26 | 26.65 | 25.92 | 26.51 | 26.51 | +0.11 (+0.42%) | 3,010,710 |
| 14 Jan 2015 | CNY | 26.9 | 27.15 | 25.9 | 26.4 | 26.4 | -0.38 (-1.42%) | 3,745,726 |
| 13 Jan 2015 | CNY | 25.38 | 27 | 25 | 26.78 | 26.78 | +1.28 (+5.02%) | 5,774,781 |
| 12 Jan 2015 | CNY | 26.5 | 26.5 | 24.76 | 25.5 | 25.5 | -1.21 (-4.53%) | 5,244,981 |
| 9 Jan 2015 | CNY | 27.07 | 27.46 | 26.5 | 26.71 | 26.71 | -0.29 (-1.07%) | 4,140,234 |
| 8 Jan 2015 | CNY | 27.05 | 27.48 | 26.56 | 27 | 27 | -0.05 (-0.18%) | 4,132,801 |
| 7 Jan 2015 | CNY | 26 | 27.5 | 25.52 | 27.05 | 27.05 | +1.05 (+4.04%) | 6,699,569 |
| 6 Jan 2015 | CNY | 25.2 | 26.48 | 22.98 | 26 | 26 | +0.8 (+3.17%) | 11,958,907 |
| 5 Jan 2015 | CNY | 26.1 | 26.55 | 25.06 | 25.2 | 25.2 | -2.64 (-9.48%) | 13,647,885 |
| 31 Dec 2014 | CNY | 27.6 | 28.38 | 27.33 | 27.84 | 27.84 | +0.34 (+1.24%) | 6,151,327 |
| 30 Dec 2014 | CNY | 28.04 | 28.27 | 27.17 | 27.5 | 27.5 | -0.85 (-3.00%) | 5,298,979 |
| 29 Dec 2014 | CNY | 28.68 | 28.85 | 26.97 | 28.35 | 28.35 | -0.35 (-1.22%) | 9,344,004 |
