| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2015 | CNY | 25.1 | 25.84 | 25.1 | 25.78 | 25.78 | +0.18 (+0.70%) | 4,551,006 |
| 6 Mar 2015 | CNY | 25.35 | 25.86 | 25 | 25.6 | 25.6 | +0.21 (+0.83%) | 6,019,073 |
| 5 Mar 2015 | CNY | 25.27 | 25.4 | 24.68 | 25.39 | 25.39 | +0.12 (+0.47%) | 4,799,539 |
| 4 Mar 2015 | CNY | 25.1 | 25.48 | 25.06 | 25.27 | 25.27 | +0.04 (+0.16%) | 3,764,352 |
| 3 Mar 2015 | CNY | 24.9 | 25.59 | 24.82 | 25.23 | 25.23 | 0.0 (0.0%) | 5,867,492 |
| 2 Mar 2015 | CNY | 24.55 | 25.29 | 24.47 | 25.23 | 25.23 | +0.76 (+3.11%) | 6,748,455 |
| 27 Feb 2015 | CNY | 24.35 | 24.55 | 24.01 | 24.47 | 24.47 | +0.13 (+0.53%) | 4,266,909 |
| 26 Feb 2015 | CNY | 23.9 | 24.36 | 23.81 | 24.34 | 24.34 | +0.5 (+2.10%) | 4,068,947 |
| 25 Feb 2015 | CNY | 24.33 | 24.33 | 23.78 | 23.84 | 23.84 | -0.46 (-1.89%) | 2,898,772 |
| 17 Feb 2015 | CNY | 24.6 | 24.63 | 24.15 | 24.3 | 24.3 | -0.25 (-1.02%) | 3,458,145 |
| 16 Feb 2015 | CNY | 24.26 | 24.64 | 24.11 | 24.55 | 24.55 | +0.3 (+1.24%) | 4,471,211 |
| 13 Feb 2015 | CNY | 24.91 | 24.98 | 24.25 | 24.25 | 24.25 | +0.77 (+3.28%) | 7,952,928 |
| 12 Feb 2015 | CNY | 23.47 | 23.59 | 23.23 | 23.48 | 23.48 | 0.0 (0.0%) | 2,259,384 |
| 11 Feb 2015 | CNY | 23.15 | 23.59 | 23.15 | 23.48 | 23.48 | +0.33 (+1.43%) | 2,933,144 |
| 10 Feb 2015 | CNY | 23 | 23.24 | 22.83 | 23.15 | 23.15 | +0.13 (+0.56%) | 2,367,536 |
| 9 Feb 2015 | CNY | 22.93 | 23.13 | 22.61 | 23.02 | 23.02 | -0.15 (-0.65%) | 2,549,144 |
| 6 Feb 2015 | CNY | 23.3 | 23.35 | 22.9 | 23.17 | 23.17 | -0.24 (-1.03%) | 2,956,083 |
| 5 Feb 2015 | CNY | 24.16 | 24.25 | 23.4 | 23.41 | 23.41 | -0.59 (-2.46%) | 5,595,113 |
| 4 Feb 2015 | CNY | 24.15 | 24.2 | 23.89 | 24 | 24 | -0.15 (-0.62%) | 4,973,363 |
| 3 Feb 2015 | CNY | 24.25 | 24.35 | 23.94 | 24.15 | 24.15 | 0.0 (0.0%) | 5,351,424 |
| 2 Feb 2015 | CNY | 24.26 | 24.5 | 23.92 | 24.15 | 24.15 | -0.19 (-0.78%) | 3,127,237 |
| 30 Jan 2015 | CNY | 25.5 | 25.54 | 24.3 | 24.34 | 24.34 | -1.41 (-5.48%) | 5,876,004 |
| 29 Jan 2015 | CNY | 25.5 | 25.96 | 25.25 | 25.75 | 25.75 | +0.28 (+1.10%) | 3,058,811 |
| 28 Jan 2015 | CNY | 26.01 | 26.03 | 25.18 | 25.47 | 25.47 | -0.56 (-2.15%) | 4,091,749 |
| 27 Jan 2015 | CNY | 26.35 | 26.38 | 25.8 | 26.03 | 26.03 | -0.61 (-2.29%) | 2,218,102 |
| 26 Jan 2015 | CNY | 26.31 | 26.68 | 26.15 | 26.64 | 26.64 | +0.02 (+0.08%) | 2,497,970 |
| 23 Jan 2015 | CNY | 26.98 | 27.14 | 26.2 | 26.62 | 26.62 | -0.48 (-1.77%) | 6,502,946 |
| 22 Jan 2015 | CNY | 25.99 | 27.24 | 25.63 | 27.1 | 27.1 | +0.78 (+2.96%) | 6,742,738 |
| 21 Jan 2015 | CNY | 26.26 | 26.85 | 26.14 | 26.32 | 26.32 | +0.45 (+1.74%) | 4,409,812 |
| 20 Jan 2015 | CNY | 25.28 | 25.96 | 25.06 | 25.87 | 25.87 | +0.9 (+3.60%) | 2,970,266 |
