| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2014 | CNY | 36.7 | 39 | 36.7 | 37.47 | 37.47 | +1.04 (+2.85%) | 28,531,253 |
| 18 Dec 2014 | CNY | 40.71 | 41.48 | 36.43 | 36.43 | 36.43 | -4.05 (-10.00%) | 34,959,621 |
| 17 Dec 2014 | CNY | 41.42 | 41.48 | 40.02 | 40.48 | 40.48 | -1.24 (-2.97%) | 10,507,950 |
| 16 Dec 2014 | CNY | 42.12 | 42.19 | 41.39 | 41.72 | 41.72 | -0.46 (-1.09%) | 10,528,003 |
| 15 Dec 2014 | CNY | 42.42 | 42.63 | 41.09 | 42.18 | 42.18 | -0.1 (-0.24%) | 8,517,787 |
| 12 Dec 2014 | CNY | 40.14 | 43 | 39.9 | 42.28 | 42.28 | +2.12 (+5.28%) | 18,634,736 |
| 11 Dec 2014 | CNY | 40.02 | 40.25 | 39.53 | 40.16 | 40.16 | -0.09 (-0.22%) | 8,129,474 |
| 10 Dec 2014 | CNY | 39.88 | 40.4 | 39.48 | 40.25 | 40.25 | +0.59 (+1.49%) | 15,938,681 |
| 9 Dec 2014 | CNY | 41.85 | 41.85 | 39.53 | 39.66 | 39.66 | -2.3 (-5.48%) | 18,316,397 |
| 8 Dec 2014 | CNY | 43 | 43.18 | 41.7 | 41.96 | 41.96 | -1.4 (-3.23%) | 16,303,431 |
| 5 Dec 2014 | CNY | 44.66 | 44.73 | 43 | 43.36 | 43.36 | -1.22 (-2.74%) | 12,893,793 |
| 4 Dec 2014 | CNY | 43.19 | 44.85 | 43.19 | 44.58 | 44.58 | +1.43 (+3.31%) | 17,555,164 |
| 3 Dec 2014 | CNY | 43.68 | 43.69 | 42.68 | 43.15 | 43.15 | -0.37 (-0.85%) | 12,452,533 |
| 2 Dec 2014 | CNY | 43.4 | 43.83 | 43.12 | 43.52 | 43.52 | +0.12 (+0.28%) | 6,234,539 |
| 1 Dec 2014 | CNY | 43.3 | 44.15 | 43 | 43.4 | 43.4 | +0.1 (+0.23%) | 5,234,573 |
| 28 Nov 2014 | CNY | 43.7 | 43.72 | 42.88 | 43.3 | 43.3 | -0.69 (-1.57%) | 6,355,359 |
| 27 Nov 2014 | CNY | 44.55 | 44.73 | 43.8 | 43.99 | 43.99 | -0.52 (-1.17%) | 7,429,465 |
| 26 Nov 2014 | CNY | 44.25 | 45.1 | 44.25 | 44.51 | 44.51 | +0.48 (+1.09%) | 6,848,753 |
| 25 Nov 2014 | CNY | 43.95 | 44.75 | 43.7 | 44.03 | 44.03 | +0.18 (+0.41%) | 6,400,971 |
| 24 Nov 2014 | CNY | 43.34 | 43.97 | 42.91 | 43.85 | 43.85 | +1.03 (+2.41%) | 6,355,631 |
| 21 Nov 2014 | CNY | 42.78 | 42.89 | 42.51 | 42.82 | 42.82 | +0.22 (+0.52%) | 3,339,177 |
| 20 Nov 2014 | CNY | 42.72 | 43.2 | 42.36 | 42.6 | 42.6 | -0.2 (-0.47%) | 3,415,077 |
| 19 Nov 2014 | CNY | 42.7 | 43.45 | 42.47 | 42.8 | 42.8 | -0.03 (-0.07%) | 4,314,441 |
| 18 Nov 2014 | CNY | 44 | 44 | 42.6 | 42.83 | 42.83 | -1.18 (-2.68%) | 4,317,093 |
| 17 Nov 2014 | CNY | 43.8 | 44.8 | 43.66 | 44.01 | 44.01 | -0.18 (-0.41%) | 4,358,878 |
| 14 Nov 2014 | CNY | 42.9 | 44.95 | 42.38 | 44.19 | 44.19 | +1.29 (+3.01%) | 6,082,076 |
| 13 Nov 2014 | CNY | 43.71 | 43.84 | 42.25 | 42.9 | 42.9 | -1 (-2.28%) | 6,781,062 |
| 12 Nov 2014 | CNY | 44.5 | 44.86 | 42.99 | 43.9 | 43.9 | -0.73 (-1.64%) | 5,865,414 |
| 11 Nov 2014 | CNY | 46.6 | 46.65 | 44.5 | 44.63 | 44.63 | -1.91 (-4.10%) | 6,077,851 |
| 10 Nov 2014 | CNY | 46.1 | 46.55 | 45.96 | 46.54 | 46.54 | +0.46 (+1.00%) | 4,275,566 |
