| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2014 | CNY | 29.65 | 29.68 | 28.31 | 28.7 | 28.7 | -0.7 (-2.38%) | 5,890,468 |
| 25 Dec 2014 | CNY | 29.63 | 29.98 | 28.76 | 29.4 | 29.4 | +0.1 (+0.34%) | 5,799,029 |
| 24 Dec 2014 | CNY | 28.95 | 29.6 | 27.4 | 29.3 | 29.3 | +0.34 (+1.17%) | 9,406,652 |
| 23 Dec 2014 | CNY | 29.47 | 30.35 | 28.35 | 28.96 | 28.96 | -0.14 (-0.48%) | 8,866,464 |
| 22 Dec 2014 | CNY | 30.8 | 31.88 | 28.5 | 29.1 | 29.1 | -1.7 (-5.52%) | 13,223,026 |
| 19 Dec 2014 | CNY | 29.04 | 31.86 | 28.3 | 30.8 | 30.8 | +1.79 (+6.17%) | 18,278,897 |
| 18 Dec 2014 | CNY | 27.24 | 30.36 | 26.81 | 29.01 | 29.01 | +1.41 (+5.11%) | 18,193,921 |
| 17 Dec 2014 | CNY | 27.6 | 28.13 | 26.56 | 27.6 | 27.6 | +0.08 (+0.29%) | 9,723,247 |
| 16 Dec 2014 | CNY | 28.2 | 28.6 | 27.4 | 27.52 | 27.52 | -0.68 (-2.41%) | 9,582,738 |
| 15 Dec 2014 | CNY | 25.01 | 29 | 24.88 | 28.2 | 28.2 | +1.78 (+6.74%) | 16,477,258 |
| 12 Dec 2014 | CNY | 26.51 | 27.41 | 25.99 | 26.42 | 26.42 | -0.29 (-1.09%) | 9,388,343 |
| 11 Dec 2014 | CNY | 26.95 | 28.8 | 26.53 | 26.71 | 26.71 | -0.24 (-0.89%) | 18,420,297 |
| 10 Dec 2014 | CNY | 23.9 | 26.95 | 23.5 | 26.95 | 26.95 | +2.45 (+10.00%) | 22,151,160 |
| 9 Dec 2014 | CNY | 26.3 | 26.49 | 23.78 | 24.5 | 24.5 | -0.62 (-2.47%) | 25,125,619 |
| 8 Dec 2014 | CNY | 24.16 | 25.12 | 24.16 | 25.12 | 25.12 | +2.28 (+9.98%) | 23,118,945 |
| 5 Dec 2014 | CNY | 20.8 | 22.84 | 19.92 | 22.84 | 22.84 | +2.08 (+10.02%) | 26,730,397 |
| 4 Dec 2014 | CNY | 20.7 | 21.47 | 20.5 | 20.76 | 20.76 | +0.26 (+1.27%) | 9,506,220 |
| 3 Dec 2014 | CNY | 19.73 | 20.5 | 19 | 20.5 | 20.5 | +0.98 (+5.02%) | 10,944,189 |
| 2 Dec 2014 | CNY | 18.55 | 20 | 18.4 | 19.52 | 19.52 | +0.97 (+5.23%) | 10,061,830 |
| 1 Dec 2014 | CNY | 19 | 19.04 | 18.36 | 18.55 | 18.55 | -0.6 (-3.13%) | 7,619,873 |
| 28 Nov 2014 | CNY | 19.4 | 19.62 | 19 | 19.15 | 19.15 | -0.43 (-2.20%) | 6,045,535 |
| 27 Nov 2014 | CNY | 19.65 | 19.9 | 19.25 | 19.58 | 19.58 | -0.01 (-0.05%) | 6,409,873 |
| 26 Nov 2014 | CNY | 19.48 | 19.67 | 19.16 | 19.59 | 19.59 | +0.04 (+0.20%) | 7,425,654 |
| 25 Nov 2014 | CNY | 18.94 | 19.6 | 18.7 | 19.55 | 19.55 | +0.61 (+3.22%) | 10,520,986 |
| 24 Nov 2014 | CNY | 18.75 | 19.16 | 18.45 | 18.94 | 18.94 | +0.28 (+1.50%) | 6,464,343 |
| 21 Nov 2014 | CNY | 18.31 | 18.8 | 17.8 | 18.66 | 18.66 | +0.55 (+3.04%) | 5,830,881 |
| 20 Nov 2014 | CNY | 18.33 | 18.65 | 17.95 | 18.11 | 18.11 | -0.3 (-1.63%) | 4,056,798 |
| 19 Nov 2014 | CNY | 18.32 | 18.75 | 18.01 | 18.41 | 18.41 | +0.05 (+0.27%) | 10,860,616 |
| 18 Nov 2014 | CNY | 18.2 | 18.47 | 17.95 | 18.36 | 18.36 | +0.21 (+1.16%) | 7,216,150 |
| 17 Nov 2014 | CNY | 18 | 18.5 | 17.81 | 18.15 | 18.15 | +0.13 (+0.72%) | 2,650,389 |
