| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2014 | CNY | 23.4118 | 23.4118 | 21.1824 | 21.9412 | 21.9412 | -1.529 (-6.52%) | 9,090,403 |
| 19 Dec 2014 | CNY | 24.0118 | 24.0471 | 23.1882 | 23.4706 | 23.4706 | -0.577 (-2.40%) | 7,500,440 |
| 18 Dec 2014 | CNY | 24.1235 | 24.6824 | 24 | 24.0471 | 24.0471 | -0.212 (-0.87%) | 5,772,990 |
| 17 Dec 2014 | CNY | 24.8824 | 24.9824 | 24.1294 | 24.2588 | 24.2588 | -0.594 (-2.39%) | 8,292,125 |
| 16 Dec 2014 | CNY | 25.4588 | 25.5059 | 24.7941 | 24.8529 | 24.8529 | -0.594 (-2.34%) | 10,376,242 |
| 15 Dec 2014 | CNY | 24.7471 | 25.6941 | 24.5647 | 25.4471 | 25.4471 | +0.906 (+3.69%) | 15,855,376 |
| 12 Dec 2014 | CNY | 24.7059 | 24.7353 | 24.2412 | 24.5412 | 24.5412 | +0.041 (+0.17%) | 6,558,294 |
| 11 Dec 2014 | CNY | 24.4412 | 25.2 | 24.1765 | 24.5 | 24.5 | +0.353 (+1.46%) | 10,167,604 |
| 10 Dec 2014 | CNY | 23.1471 | 24.2529 | 23.1235 | 24.1471 | 24.1471 | +1.141 (+4.96%) | 9,944,864 |
| 9 Dec 2014 | CNY | 24.4588 | 24.4588 | 22.9412 | 23.0059 | 23.0059 | -1.629 (-6.61%) | 14,116,742 |
| 8 Dec 2014 | CNY | 24.6353 | 24.9529 | 24.3529 | 24.6353 | 24.6353 | -0.029 (-0.12%) | 9,565,752 |
| 5 Dec 2014 | CNY | 25.3882 | 25.5118 | 24.3588 | 24.6647 | 24.6647 | -0.747 (-2.94%) | 12,388,602 |
| 4 Dec 2014 | CNY | 25.8412 | 25.8412 | 25.3294 | 25.4118 | 25.4118 | -0.159 (-0.62%) | 11,865,386 |
| 3 Dec 2014 | CNY | 24.9706 | 25.5706 | 24.3529 | 25.5706 | 25.5706 | +0.6 (+2.40%) | 14,978,788 |
| 2 Dec 2014 | CNY | 24.9235 | 25.2824 | 24.9235 | 24.9706 | 24.9706 | +0.165 (+0.66%) | 7,860,444 |
| 1 Dec 2014 | CNY | 25.3 | 25.3235 | 24.6588 | 24.8059 | 24.8059 | -0.6 (-2.36%) | 12,463,493 |
| 28 Nov 2014 | CNY | 25.9353 | 25.9882 | 25.3588 | 25.4059 | 25.4059 | -0.529 (-2.04%) | 12,749,964 |
| 27 Nov 2014 | CNY | 26.1882 | 26.2882 | 25.6882 | 25.9353 | 25.9353 | -0.2 (-0.77%) | 13,157,848 |
| 26 Nov 2014 | CNY | 25.9941 | 26.4 | 25.6471 | 26.1353 | 26.1353 | +0.553 (+2.16%) | 15,870,462 |
| 25 Nov 2014 | CNY | 25.6471 | 26.1765 | 25.5706 | 25.5824 | 25.5824 | -0.159 (-0.62%) | 12,265,024 |
| 24 Nov 2014 | CNY | 26.1235 | 26.2529 | 25.5059 | 25.7412 | 25.7412 | -0.253 (-0.97%) | 11,864,862 |
| 21 Nov 2014 | CNY | 25.8235 | 26.4353 | 25.7824 | 25.9941 | 25.9941 | -0.059 (-0.23%) | 10,963,776 |
| 20 Nov 2014 | CNY | 25.2353 | 26.4412 | 25.0588 | 26.0529 | 26.0529 | +0.682 (+2.69%) | 16,716,358 |
| 19 Nov 2014 | CNY | 25.3 | 25.7235 | 25 | 25.3706 | 25.3706 | +0.006 (+0.02%) | 9,439,474 |
| 18 Nov 2014 | CNY | 25.8529 | 26.1529 | 25.3059 | 25.3647 | 25.3647 | -0.635 (-2.44%) | 10,324,321 |
| 17 Nov 2014 | CNY | 25.7647 | 26.0941 | 24.9412 | 26 | 26 | +0.153 (+0.59%) | 12,820,364 |
| 14 Nov 2014 | CNY | 25 | 26.4706 | 24.4118 | 25.8471 | 25.8471 | +0.259 (+1.01%) | 21,636,835 |
| 13 Nov 2014 | CNY | 27 | 27.0588 | 25.5588 | 25.5882 | 25.5882 | -1.412 (-5.23%) | 28,055,203 |
| 12 Nov 2014 | CNY | 26.0882 | 28.4647 | 25.7177 | 27 | 27 | +0.8 (+3.05%) | 50,088,009 |
| 11 Nov 2014 | CNY | 26.2 | 26.2 | 25.7059 | 26.2 | 26.2 | +2.382 (+10.00%) | 32,044,512 |
