| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2015 | CNY | 26.81 | 27.18 | 26.71 | 27.1 | 27.1 | +0.11 (+0.41%) | 872,362 |
| 9 Mar 2015 | CNY | 26.83 | 27.1 | 26.03 | 26.99 | 26.99 | -0.12 (-0.44%) | 1,533,331 |
| 6 Mar 2015 | CNY | 27 | 28.8 | 26.83 | 27.11 | 27.11 | +0.11 (+0.41%) | 2,798,493 |
| 5 Mar 2015 | CNY | 26.74 | 27.19 | 26.7 | 27 | 27 | -0.05 (-0.18%) | 798,208 |
| 4 Mar 2015 | CNY | 27.24 | 27.55 | 26.86 | 27.05 | 27.05 | -0.19 (-0.70%) | 976,542 |
| 3 Mar 2015 | CNY | 26.89 | 27.35 | 26.55 | 27.24 | 27.24 | +0.34 (+1.26%) | 1,075,216 |
| 2 Mar 2015 | CNY | 26.82 | 27.07 | 26.7 | 26.9 | 26.9 | +0.08 (+0.30%) | 795,120 |
| 27 Feb 2015 | CNY | 26.72 | 26.83 | 26.33 | 26.82 | 26.82 | -0.02 (-0.07%) | 368,708 |
| 26 Feb 2015 | CNY | 26.51 | 27.4 | 26.51 | 26.84 | 26.84 | +0.34 (+1.28%) | 692,848 |
| 25 Feb 2015 | CNY | 26.7 | 26.77 | 26.4 | 26.5 | 26.5 | -0.18 (-0.67%) | 241,005 |
| 17 Feb 2015 | CNY | 26.53 | 26.89 | 26.3 | 26.68 | 26.68 | +0.17 (+0.64%) | 614,841 |
| 16 Feb 2015 | CNY | 26.38 | 26.58 | 26 | 26.51 | 26.51 | +0.41 (+1.57%) | 472,079 |
| 13 Feb 2015 | CNY | 26.28 | 26.28 | 26 | 26.1 | 26.1 | +0.06 (+0.23%) | 360,496 |
| 12 Feb 2015 | CNY | 26.32 | 26.32 | 25.63 | 26.04 | 26.04 | +0.13 (+0.50%) | 266,641 |
| 11 Feb 2015 | CNY | 25.8 | 26 | 25.6 | 25.91 | 25.91 | +0.16 (+0.62%) | 247,163 |
| 10 Feb 2015 | CNY | 25.78 | 26.08 | 25.5 | 25.75 | 25.75 | -0.39 (-1.49%) | 277,386 |
| 9 Feb 2015 | CNY | 26.25 | 26.45 | 25.62 | 26.14 | 26.14 | -0.11 (-0.42%) | 526,100 |
| 6 Feb 2015 | CNY | 25.85 | 26.25 | 25.35 | 26.25 | 26.25 | +0.49 (+1.90%) | 397,229 |
| 5 Feb 2015 | CNY | 26.02 | 26.14 | 25.58 | 25.76 | 25.76 | -0.26 (-1.00%) | 531,279 |
| 4 Feb 2015 | CNY | 26 | 26.5 | 25.88 | 26.02 | 26.02 | +0.02 (+0.08%) | 816,958 |
| 3 Feb 2015 | CNY | 26.18 | 26.18 | 25.82 | 26 | 26 | 0.0 (0.0%) | 409,472 |
| 2 Feb 2015 | CNY | 26.16 | 26.35 | 25.72 | 26 | 26 | -0.14 (-0.54%) | 285,600 |
| 30 Jan 2015 | CNY | 26.22 | 26.53 | 26.01 | 26.14 | 26.14 | -0.27 (-1.02%) | 392,940 |
| 29 Jan 2015 | CNY | 26.22 | 26.68 | 26.22 | 26.41 | 26.41 | -0.15 (-0.56%) | 548,962 |
| 28 Jan 2015 | CNY | 26.51 | 26.95 | 26.16 | 26.56 | 26.56 | -0.23 (-0.86%) | 746,910 |
| 27 Jan 2015 | CNY | 27.58 | 27.65 | 26.79 | 26.79 | 26.79 | -0.58 (-2.12%) | 1,861,290 |
| 26 Jan 2015 | CNY | 26.38 | 27.45 | 26.36 | 27.37 | 27.37 | +1 (+3.79%) | 969,243 |
| 23 Jan 2015 | CNY | 26.74 | 26.91 | 26.3 | 26.37 | 26.37 | -0.4 (-1.49%) | 319,300 |
| 22 Jan 2015 | CNY | 26.47 | 26.91 | 26.11 | 26.77 | 26.77 | +0.4 (+1.52%) | 604,131 |
| 21 Jan 2015 | CNY | 25.86 | 26.37 | 25.62 | 26.37 | 26.37 | +0.4 (+1.54%) | 433,026 |
