| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2015 | CNY | 21.41 | 22.2 | 21.32 | 21.54 | 21.54 | +0.01 (+0.05%) | 7,628,845 |
| 8 Jan 2015 | CNY | 21.45 | 21.87 | 21.05 | 21.53 | 21.53 | +0.08 (+0.37%) | 6,610,810 |
| 7 Jan 2015 | CNY | 21.69 | 21.82 | 21.3 | 21.45 | 21.45 | -0.45 (-2.05%) | 6,885,660 |
| 6 Jan 2015 | CNY | 20.4 | 22.48 | 20.31 | 21.9 | 21.9 | +1.32 (+6.41%) | 13,051,143 |
| 5 Jan 2015 | CNY | 19.82 | 20.67 | 19.66 | 20.58 | 20.58 | +0.23 (+1.13%) | 6,781,982 |
| 31 Dec 2014 | CNY | 20.3 | 20.8 | 20.07 | 20.35 | 20.35 | +0.14 (+0.69%) | 4,569,093 |
| 30 Dec 2014 | CNY | 20.21 | 20.64 | 19.97 | 20.21 | 20.21 | -0.33 (-1.61%) | 4,908,521 |
| 29 Dec 2014 | CNY | 21.32 | 21.32 | 19.71 | 20.54 | 20.54 | -0.9 (-4.20%) | 8,046,052 |
| 26 Dec 2014 | CNY | 21.69 | 21.69 | 21.3 | 21.44 | 21.44 | -0.07 (-0.33%) | 4,637,816 |
| 25 Dec 2014 | CNY | 21.5 | 21.98 | 21.39 | 21.51 | 21.51 | +0.02 (+0.09%) | 5,185,205 |
| 24 Dec 2014 | CNY | 21.3 | 21.64 | 21.16 | 21.49 | 21.49 | +0.46 (+2.19%) | 5,017,564 |
| 23 Dec 2014 | CNY | 21.39 | 22.05 | 21.02 | 21.03 | 21.03 | -0.73 (-3.35%) | 7,565,215 |
| 22 Dec 2014 | CNY | 24.08 | 24.08 | 21.76 | 21.76 | 21.76 | -2.42 (-10.01%) | 9,907,043 |
| 19 Dec 2014 | CNY | 25.3 | 25.3 | 24.01 | 24.18 | 24.18 | -0.96 (-3.82%) | 7,832,643 |
| 18 Dec 2014 | CNY | 25.35 | 25.7 | 25.09 | 25.14 | 25.14 | -0.32 (-1.26%) | 5,874,501 |
| 17 Dec 2014 | CNY | 25.92 | 25.98 | 25.38 | 25.46 | 25.46 | -0.46 (-1.77%) | 6,087,428 |
| 16 Dec 2014 | CNY | 26.13 | 26.39 | 25.8 | 25.92 | 25.92 | -0.29 (-1.11%) | 7,032,894 |
| 15 Dec 2014 | CNY | 25.75 | 26.49 | 25.61 | 26.21 | 26.21 | +0.19 (+0.73%) | 7,810,842 |
| 12 Dec 2014 | CNY | 25.53 | 26.1 | 25.33 | 26.02 | 26.02 | +0.45 (+1.76%) | 8,053,377 |
| 11 Dec 2014 | CNY | 26 | 26 | 25.22 | 25.57 | 25.57 | -0.18 (-0.70%) | 8,565,690 |
| 10 Dec 2014 | CNY | 25.28 | 26.14 | 24.92 | 25.75 | 25.75 | +0.65 (+2.59%) | 8,902,179 |
| 9 Dec 2014 | CNY | 26.55 | 27.38 | 25.04 | 25.1 | 25.1 | -1.43 (-5.39%) | 13,726,951 |
| 8 Dec 2014 | CNY | 26.9 | 27.5 | 26.21 | 26.53 | 26.53 | -0.5 (-1.85%) | 10,549,078 |
| 5 Dec 2014 | CNY | 27.22 | 27.6 | 26.01 | 27.03 | 27.03 | -0.17 (-0.62%) | 12,548,603 |
| 4 Dec 2014 | CNY | 27.15 | 27.56 | 26.72 | 27.2 | 27.2 | +0.02 (+0.07%) | 13,822,810 |
| 3 Dec 2014 | CNY | 25.99 | 27.3 | 25.4 | 27.18 | 27.18 | +1.3 (+5.02%) | 14,011,489 |
| 2 Dec 2014 | CNY | 25.84 | 26.06 | 25.62 | 25.88 | 25.88 | +0.03 (+0.12%) | 4,244,765 |
| 1 Dec 2014 | CNY | 26.7 | 26.7 | 25.51 | 25.85 | 25.85 | -0.97 (-3.62%) | 7,043,975 |
| 28 Nov 2014 | CNY | 26.28 | 27.15 | 26.25 | 26.82 | 26.82 | +0.59 (+2.25%) | 9,602,860 |
| 27 Nov 2014 | CNY | 26.47 | 26.61 | 26.12 | 26.23 | 26.23 | -0.23 (-0.87%) | 5,354,560 |
