| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2015 | CNY | 24.95 | 25.88 | 24.3 | 24.97 | 24.97 | -0.04 (-0.16%) | 3,574,163 |
| 16 Jan 2015 | CNY | 24.85 | 25.4 | 24.85 | 25.01 | 25.01 | +0.74 (+3.05%) | 2,304,291 |
| 15 Jan 2015 | CNY | 24 | 24.43 | 23.91 | 24.27 | 24.27 | +0.09 (+0.37%) | 1,168,631 |
| 14 Jan 2015 | CNY | 24.64 | 24.78 | 24.11 | 24.18 | 24.18 | -0.41 (-1.67%) | 1,190,577 |
| 13 Jan 2015 | CNY | 24.5 | 25 | 24.33 | 24.59 | 24.59 | +0.42 (+1.74%) | 1,200,079 |
| 12 Jan 2015 | CNY | 24.87 | 25.05 | 24.14 | 24.17 | 24.17 | -0.63 (-2.54%) | 1,365,198 |
| 9 Jan 2015 | CNY | 24.81 | 25.26 | 24.7 | 24.8 | 24.8 | -0.25 (-1.00%) | 1,492,674 |
| 8 Jan 2015 | CNY | 25.4 | 25.41 | 24.92 | 25.05 | 25.05 | -0.65 (-2.53%) | 2,110,764 |
| 7 Jan 2015 | CNY | 25.33 | 26.9 | 25.32 | 25.7 | 25.7 | +0.38 (+1.50%) | 4,277,581 |
| 6 Jan 2015 | CNY | 25.01 | 25.5 | 24.58 | 25.32 | 25.32 | +0.01 (+0.04%) | 2,593,009 |
| 5 Jan 2015 | CNY | 24.62 | 25.5 | 24.1 | 25.31 | 25.31 | +0.71 (+2.89%) | 3,237,303 |
| 31 Dec 2014 | CNY | 24.25 | 24.82 | 24.25 | 24.6 | 24.6 | +0.44 (+1.82%) | 1,562,055 |
| 30 Dec 2014 | CNY | 24.03 | 24.34 | 23.8 | 24.16 | 24.16 | -0.14 (-0.58%) | 1,508,834 |
| 29 Dec 2014 | CNY | 24.85 | 25.3 | 24.18 | 24.3 | 24.3 | -0.63 (-2.53%) | 1,436,571 |
| 26 Dec 2014 | CNY | 24.43 | 25.25 | 24.42 | 24.93 | 24.93 | +0.32 (+1.30%) | 1,576,682 |
| 25 Dec 2014 | CNY | 24.71 | 24.73 | 24.26 | 24.61 | 24.61 | -0.08 (-0.32%) | 1,334,621 |
| 24 Dec 2014 | CNY | 24 | 24.8 | 24 | 24.69 | 24.69 | +0.77 (+3.22%) | 1,731,691 |
| 23 Dec 2014 | CNY | 24.21 | 24.64 | 23.88 | 23.92 | 23.92 | -0.3 (-1.24%) | 1,684,826 |
| 22 Dec 2014 | CNY | 26 | 26 | 23.9 | 24.22 | 24.22 | -2.07 (-7.87%) | 2,776,567 |
| 19 Dec 2014 | CNY | 26.7 | 26.78 | 25.82 | 26.29 | 26.29 | -0.41 (-1.54%) | 1,999,305 |
| 18 Dec 2014 | CNY | 26.51 | 27.16 | 26.23 | 26.7 | 26.7 | +0.14 (+0.53%) | 1,899,390 |
| 17 Dec 2014 | CNY | 27.2 | 27.21 | 26.31 | 26.56 | 26.56 | -0.75 (-2.75%) | 2,602,170 |
| 16 Dec 2014 | CNY | 27.68 | 27.69 | 27.1 | 27.31 | 27.31 | -0.45 (-1.62%) | 2,250,009 |
| 15 Dec 2014 | CNY | 27.39 | 27.88 | 27.12 | 27.76 | 27.76 | +0.14 (+0.51%) | 2,250,823 |
| 12 Dec 2014 | CNY | 27.4 | 27.89 | 27.22 | 27.62 | 27.62 | +0.15 (+0.55%) | 2,024,627 |
| 11 Dec 2014 | CNY | 27.24 | 27.68 | 27.04 | 27.47 | 27.47 | +0.28 (+1.03%) | 2,046,672 |
| 10 Dec 2014 | CNY | 26.66 | 27.46 | 26.66 | 27.19 | 27.19 | +0.85 (+3.23%) | 2,283,312 |
| 9 Dec 2014 | CNY | 27.83 | 27.89 | 26.2 | 26.34 | 26.34 | -1.49 (-5.35%) | 4,356,170 |
| 8 Dec 2014 | CNY | 27.6 | 28.29 | 27.28 | 27.83 | 27.83 | -0.06 (-0.22%) | 2,978,053 |
| 5 Dec 2014 | CNY | 29.18 | 29.18 | 27.62 | 27.89 | 27.89 | -1.39 (-4.75%) | 5,415,667 |
