| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2015 | CNY | 25.25 | 25.98 | 25.25 | 25.97 | 25.97 | +0.69 (+2.73%) | 384,908 |
| 19 Jan 2015 | CNY | 25.51 | 26.26 | 24.22 | 25.28 | 25.28 | -0.5 (-1.94%) | 325,090 |
| 16 Jan 2015 | CNY | 25.6 | 25.78 | 25.4 | 25.78 | 25.78 | +0.11 (+0.43%) | 161,109 |
| 15 Jan 2015 | CNY | 25.34 | 25.83 | 25.33 | 25.67 | 25.67 | +0.32 (+1.26%) | 129,511 |
| 14 Jan 2015 | CNY | 25.6 | 25.73 | 25.25 | 25.35 | 25.35 | -0.25 (-0.98%) | 146,695 |
| 13 Jan 2015 | CNY | 25.66 | 25.98 | 25.27 | 25.6 | 25.6 | -0.06 (-0.23%) | 214,540 |
| 12 Jan 2015 | CNY | 25.78 | 26.12 | 25.46 | 25.66 | 25.66 | -0.12 (-0.47%) | 192,100 |
| 9 Jan 2015 | CNY | 26.34 | 26.56 | 25.78 | 25.78 | 25.78 | -0.63 (-2.39%) | 247,702 |
| 8 Jan 2015 | CNY | 26.7 | 26.93 | 26.22 | 26.41 | 26.41 | -0.27 (-1.01%) | 358,434 |
| 7 Jan 2015 | CNY | 26.58 | 27.28 | 26.52 | 26.68 | 26.68 | +0.1 (+0.38%) | 387,642 |
| 6 Jan 2015 | CNY | 26.28 | 27.06 | 26.06 | 26.58 | 26.58 | +0.48 (+1.84%) | 348,403 |
| 5 Jan 2015 | CNY | 26.03 | 26.29 | 25.6 | 26.1 | 26.1 | +0.15 (+0.58%) | 322,901 |
| 31 Dec 2014 | CNY | 26.09 | 26.5 | 25.65 | 25.95 | 25.95 | -0.3 (-1.14%) | 446,707 |
| 30 Dec 2014 | CNY | 26.05 | 27.9 | 25.56 | 26.25 | 26.25 | +0.2 (+0.77%) | 2,258,127 |
| 29 Dec 2014 | CNY | 26.34 | 26.48 | 25.88 | 26.05 | 26.05 | -0.3 (-1.14%) | 328,081 |
| 26 Dec 2014 | CNY | 25.94 | 26.45 | 25.6 | 26.35 | 26.35 | +0.41 (+1.58%) | 450,743 |
| 25 Dec 2014 | CNY | 25.29 | 26.2 | 25.29 | 25.94 | 25.94 | +0.69 (+2.73%) | 647,072 |
| 24 Dec 2014 | CNY | 24.85 | 25.25 | 24.53 | 25.25 | 25.25 | +0.37 (+1.49%) | 371,105 |
| 23 Dec 2014 | CNY | 25.22 | 26.18 | 23.7 | 24.88 | 24.88 | -0.72 (-2.81%) | 466,319 |
| 22 Dec 2014 | CNY | 25.99 | 27.98 | 25.11 | 25.6 | 25.6 | -0.38 (-1.46%) | 510,844 |
| 19 Dec 2014 | CNY | 26.52 | 26.52 | 25.6 | 25.98 | 25.98 | -0.57 (-2.15%) | 481,400 |
| 18 Dec 2014 | CNY | 26.51 | 26.98 | 26.34 | 26.55 | 26.55 | +0.05 (+0.19%) | 542,236 |
| 17 Dec 2014 | CNY | 26.75 | 26.92 | 26.18 | 26.5 | 26.5 | -0.25 (-0.93%) | 544,201 |
| 16 Dec 2014 | CNY | 26.3 | 27.22 | 26.27 | 26.75 | 26.75 | +0.27 (+1.02%) | 730,969 |
| 15 Dec 2014 | CNY | 25.83 | 26.76 | 25.58 | 26.48 | 26.48 | +0.14 (+0.53%) | 552,657 |
| 12 Dec 2014 | CNY | 24.66 | 27.18 | 24.66 | 26.34 | 26.34 | -1.06 (-3.87%) | 1,125,198 |
| 11 Dec 2014 | CNY | 27.8 | 28.37 | 27.05 | 27.4 | 27.4 | -0.58 (-2.07%) | 2,590,708 |
| 10 Dec 2014 | CNY | 25.3 | 28.04 | 24.99 | 27.98 | 27.98 | +2.48 (+9.73%) | 1,196,729 |
| 9 Dec 2014 | CNY | 25.62 | 25.79 | 24.33 | 25.5 | 25.5 | -0.16 (-0.62%) | 1,129,383 |
| 8 Dec 2014 | CNY | 26.03 | 26.03 | 25.01 | 25.66 | 25.66 | -0.37 (-1.42%) | 519,211 |
