| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2014 | CNY | 13.1 | 13.49 | 12.95 | 13.47 | 13.47 | +0.42 (+3.22%) | 7,942,743 |
| 12 Dec 2014 | CNY | 12.88 | 13.06 | 12.79 | 13.05 | 13.05 | +0.23 (+1.79%) | 4,566,689 |
| 11 Dec 2014 | CNY | 12.78 | 13.09 | 12.75 | 12.82 | 12.82 | +0.04 (+0.31%) | 5,138,671 |
| 10 Dec 2014 | CNY | 12.34 | 12.97 | 12.31 | 12.78 | 12.78 | +0.37 (+2.98%) | 5,235,352 |
| 9 Dec 2014 | CNY | 13.18 | 13.18 | 12.31 | 12.41 | 12.41 | -0.78 (-5.91%) | 10,861,999 |
| 8 Dec 2014 | CNY | 13.43 | 13.43 | 13.15 | 13.19 | 13.19 | -0.31 (-2.30%) | 9,757,276 |
| 5 Dec 2014 | CNY | 13.97 | 14.03 | 13.2 | 13.5 | 13.5 | -0.44 (-3.16%) | 10,106,210 |
| 4 Dec 2014 | CNY | 13.62 | 14.06 | 13.62 | 13.94 | 13.94 | +0.33 (+2.42%) | 12,906,254 |
| 3 Dec 2014 | CNY | 13.48 | 13.66 | 13.16 | 13.61 | 13.61 | +0.07 (+0.52%) | 9,312,580 |
| 2 Dec 2014 | CNY | 13.5 | 13.65 | 13.33 | 13.54 | 13.54 | +0.01 (+0.07%) | 5,271,999 |
| 1 Dec 2014 | CNY | 13.85 | 13.85 | 13.4 | 13.53 | 13.53 | -0.26 (-1.89%) | 6,433,724 |
| 28 Nov 2014 | CNY | 13.87 | 13.92 | 13.69 | 13.79 | 13.79 | -0.06 (-0.43%) | 6,511,652 |
| 27 Nov 2014 | CNY | 13.99 | 14.03 | 13.78 | 13.85 | 13.85 | -0.05 (-0.36%) | 6,828,620 |
| 26 Nov 2014 | CNY | 14 | 14.02 | 13.75 | 13.9 | 13.9 | -0.06 (-0.43%) | 7,492,942 |
| 25 Nov 2014 | CNY | 13.44 | 13.96 | 13.39 | 13.96 | 13.96 | +0.55 (+4.10%) | 10,384,735 |
| 24 Nov 2014 | CNY | 13.4 | 13.55 | 13.25 | 13.41 | 13.41 | +0.02 (+0.15%) | 5,537,439 |
| 21 Nov 2014 | CNY | 13.25 | 13.47 | 13.21 | 13.39 | 13.39 | +0.09 (+0.68%) | 4,660,992 |
| 20 Nov 2014 | CNY | 13.42 | 13.42 | 13.24 | 13.3 | 13.3 | -0.15 (-1.12%) | 3,170,754 |
| 19 Nov 2014 | CNY | 13.28 | 13.49 | 13.25 | 13.45 | 13.45 | +0.17 (+1.28%) | 4,043,398 |
| 18 Nov 2014 | CNY | 13.5 | 13.5 | 13.2 | 13.28 | 13.28 | -0.17 (-1.26%) | 3,738,929 |
| 17 Nov 2014 | CNY | 13.34 | 13.64 | 13.2 | 13.45 | 13.45 | +0.14 (+1.05%) | 4,418,651 |
| 14 Nov 2014 | CNY | 13.15 | 13.47 | 13.11 | 13.31 | 13.31 | +0.01 (+0.08%) | 3,749,677 |
| 13 Nov 2014 | CNY | 13.7 | 13.71 | 13.23 | 13.3 | 13.3 | -0.48 (-3.48%) | 5,886,538 |
| 12 Nov 2014 | CNY | 13.33 | 13.85 | 12.88 | 13.78 | 13.78 | +0.38 (+2.84%) | 7,643,142 |
| 11 Nov 2014 | CNY | 13.75 | 13.95 | 13.2 | 13.4 | 13.4 | -0.28 (-2.05%) | 8,102,120 |
| 10 Nov 2014 | CNY | 13.73 | 13.8 | 13.55 | 13.68 | 13.68 | -0.06 (-0.44%) | 4,759,247 |
| 7 Nov 2014 | CNY | 14.07 | 14.14 | 13.66 | 13.74 | 13.74 | -0.32 (-2.28%) | 9,367,278 |
| 6 Nov 2014 | CNY | 13.89 | 14.08 | 13.86 | 14.06 | 14.06 | +0.17 (+1.22%) | 4,943,685 |
| 5 Nov 2014 | CNY | 13.7 | 13.89 | 13.51 | 13.89 | 13.89 | +0.13 (+0.94%) | 5,089,670 |
| 4 Nov 2014 | CNY | 14.31 | 14.32 | 13.75 | 13.76 | 13.76 | -0.53 (-3.71%) | 11,047,734 |
