| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2015 | CNY | 23.2353 | 23.4118 | 22.6177 | 22.6235 | 22.6235 | -0.612 (-2.63%) | 7,562,888 |
| 3 Feb 2015 | CNY | 22.9353 | 23.3412 | 22.8353 | 23.2353 | 23.2353 | +0.412 (+1.80%) | 5,427,418 |
| 2 Feb 2015 | CNY | 22.7941 | 23.0471 | 22.5765 | 22.8235 | 22.8235 | +0.029 (+0.13%) | 3,252,783 |
| 30 Jan 2015 | CNY | 23.3412 | 23.4588 | 22.7824 | 22.7941 | 22.7941 | -0.459 (-1.97%) | 4,831,326 |
| 29 Jan 2015 | CNY | 23.1353 | 23.6471 | 23.0177 | 23.2529 | 23.2529 | +0.012 (+0.05%) | 4,646,853 |
| 28 Jan 2015 | CNY | 23.2353 | 23.6235 | 23.1177 | 23.2412 | 23.2412 | -0.165 (-0.70%) | 6,818,737 |
| 27 Jan 2015 | CNY | 23.8353 | 23.8412 | 23.1235 | 23.4059 | 23.4059 | -0.471 (-1.97%) | 8,491,770 |
| 26 Jan 2015 | CNY | 23.8235 | 24.1941 | 23.6412 | 23.8765 | 23.8765 | +0.171 (+0.72%) | 8,222,422 |
| 23 Jan 2015 | CNY | 24.4294 | 24.5412 | 23.6118 | 23.7059 | 23.7059 | -0.718 (-2.94%) | 10,168,004 |
| 22 Jan 2015 | CNY | 23.9647 | 24.4412 | 23.9118 | 24.4235 | 24.4235 | +0.347 (+1.44%) | 9,929,524 |
| 21 Jan 2015 | CNY | 24.3118 | 24.5882 | 23.6941 | 24.0765 | 24.0765 | -0.123 (-0.51%) | 11,751,158 |
| 20 Jan 2015 | CNY | 23.5059 | 24.2882 | 23.3588 | 24.2 | 24.2 | +0.835 (+3.58%) | 11,243,776 |
| 19 Jan 2015 | CNY | 22.9412 | 24.4059 | 22.3529 | 23.3647 | 23.3647 | +0.041 (+0.18%) | 14,411,432 |
| 16 Jan 2015 | CNY | 22.9941 | 23.3882 | 22.7235 | 23.3235 | 23.3235 | +0.471 (+2.06%) | 8,740,403 |
| 15 Jan 2015 | CNY | 22.7706 | 23.2353 | 22.7588 | 22.8529 | 22.8529 | +0.147 (+0.65%) | 5,032,824 |
| 14 Jan 2015 | CNY | 22.6765 | 22.9471 | 22.5 | 22.7059 | 22.7059 | -0.012 (-0.05%) | 4,850,791 |
| 13 Jan 2015 | CNY | 22.2471 | 22.8588 | 22.1765 | 22.7177 | 22.7177 | +0.471 (+2.12%) | 5,489,191 |
| 12 Jan 2015 | CNY | 22.8941 | 22.9 | 22.1765 | 22.2471 | 22.2471 | -0.765 (-3.32%) | 7,309,979 |
| 9 Jan 2015 | CNY | 22.8294 | 23.5059 | 22.8294 | 23.0118 | 23.0118 | +0.218 (+0.96%) | 10,183,812 |
| 8 Jan 2015 | CNY | 22.6647 | 23.1059 | 22.6235 | 22.7941 | 22.7941 | +0.182 (+0.81%) | 6,413,775 |
| 7 Jan 2015 | CNY | 23.1706 | 23.2412 | 22.5177 | 22.6118 | 22.6118 | -0.465 (-2.01%) | 6,488,556 |
| 6 Jan 2015 | CNY | 22.1118 | 23.2765 | 21.7824 | 23.0765 | 23.0765 | +0.982 (+4.45%) | 9,972,113 |
| 5 Jan 2015 | CNY | 21.5177 | 22.3294 | 21.5 | 22.0941 | 22.0941 | +0.312 (+1.43%) | 6,505,048 |
| 31 Dec 2014 | CNY | 21.5765 | 22.3353 | 21.5765 | 21.7824 | 21.7824 | +0.253 (+1.18%) | 5,683,244 |
| 30 Dec 2014 | CNY | 22.2588 | 22.4588 | 21.4706 | 21.5294 | 21.5294 | -0.706 (-3.17%) | 6,227,237 |
| 29 Dec 2014 | CNY | 22.8118 | 22.8118 | 22.1 | 22.2353 | 22.2353 | -0.618 (-2.70%) | 6,677,498 |
| 26 Dec 2014 | CNY | 23.1177 | 23.1177 | 22.8118 | 22.8529 | 22.8529 | -0.306 (-1.32%) | 5,506,164 |
| 25 Dec 2014 | CNY | 23.2353 | 23.7353 | 22.8059 | 23.1588 | 23.1588 | -0.088 (-0.38%) | 8,066,761 |
| 24 Dec 2014 | CNY | 22.4588 | 23.5118 | 22.0471 | 23.2471 | 23.2471 | +1.188 (+5.39%) | 12,375,909 |
| 23 Dec 2014 | CNY | 21.7177 | 22.7647 | 21.7177 | 22.0588 | 22.0588 | +0.118 (+0.54%) | 5,608,323 |
