| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2015 | CNY | 19.99 | 20.18 | 19.55 | 19.79 | 19.79 | -0.14 (-0.70%) | 3,588,689 |
| 12 Jan 2015 | CNY | 19.58 | 20 | 19.46 | 19.93 | 19.93 | +0.39 (+2.00%) | 3,570,958 |
| 9 Jan 2015 | CNY | 19.37 | 20.21 | 19.13 | 19.54 | 19.54 | +0.11 (+0.57%) | 8,167,279 |
| 8 Jan 2015 | CNY | 19.2 | 19.6 | 18.92 | 19.43 | 19.43 | +0.25 (+1.30%) | 6,013,762 |
| 7 Jan 2015 | CNY | 19.5 | 19.63 | 19.08 | 19.18 | 19.18 | -0.51 (-2.59%) | 4,392,131 |
| 6 Jan 2015 | CNY | 18.71 | 19.79 | 18.58 | 19.69 | 19.69 | +0.91 (+4.85%) | 7,605,920 |
| 5 Jan 2015 | CNY | 18.61 | 19.3 | 18.43 | 18.78 | 18.78 | -0.4 (-2.09%) | 7,713,236 |
| 31 Dec 2014 | CNY | 18.7 | 19.33 | 18.4 | 19.18 | 19.18 | +0.48 (+2.57%) | 5,635,010 |
| 30 Dec 2014 | CNY | 18.56 | 18.77 | 18.1 | 18.7 | 18.7 | +0.04 (+0.21%) | 3,397,789 |
| 29 Dec 2014 | CNY | 19.24 | 19.45 | 18.48 | 18.66 | 18.66 | -0.54 (-2.81%) | 4,993,177 |
| 26 Dec 2014 | CNY | 19.42 | 19.5 | 19.07 | 19.2 | 19.2 | -0.07 (-0.36%) | 3,374,997 |
| 25 Dec 2014 | CNY | 20 | 20 | 19.01 | 19.27 | 19.27 | +0.15 (+0.78%) | 4,745,551 |
| 24 Dec 2014 | CNY | 18.59 | 19.42 | 18.4 | 19.12 | 19.12 | +0.82 (+4.48%) | 5,057,209 |
| 23 Dec 2014 | CNY | 19 | 19.57 | 18.13 | 18.3 | 18.3 | -0.78 (-4.09%) | 4,975,106 |
| 22 Dec 2014 | CNY | 20.2 | 20.3 | 18.18 | 19.08 | 19.08 | -1.02 (-5.07%) | 9,399,019 |
| 19 Dec 2014 | CNY | 20.78 | 21.16 | 19.7 | 20.1 | 20.1 | -0.82 (-3.92%) | 7,132,647 |
| 18 Dec 2014 | CNY | 20.43 | 21.5 | 20.22 | 20.92 | 20.92 | +0.49 (+2.40%) | 8,554,236 |
| 17 Dec 2014 | CNY | 20.83 | 21.12 | 20.22 | 20.43 | 20.43 | -0.6 (-2.85%) | 4,116,001 |
| 16 Dec 2014 | CNY | 21.39 | 21.73 | 20.9 | 21.03 | 21.03 | -0.02 (-0.10%) | 5,786,995 |
| 15 Dec 2014 | CNY | 20.78 | 21.5 | 20.59 | 21.05 | 21.05 | +0.27 (+1.30%) | 6,526,684 |
| 12 Dec 2014 | CNY | 20.7 | 21.1 | 20 | 20.78 | 20.78 | +0.19 (+0.92%) | 11,354,065 |
| 11 Dec 2014 | CNY | 20.49 | 21.16 | 20.21 | 20.59 | 20.59 | +0.4 (+1.98%) | 7,631,098 |
| 10 Dec 2014 | CNY | 19.03 | 20.6 | 19.02 | 20.19 | 20.19 | +1.19 (+6.26%) | 8,054,379 |
| 9 Dec 2014 | CNY | 19.38 | 19.89 | 18.3 | 19 | 19 | -0.6 (-3.06%) | 7,958,995 |
| 8 Dec 2014 | CNY | 19.27 | 20 | 18.71 | 19.6 | 19.6 | +0.14 (+0.72%) | 9,727,978 |
| 5 Dec 2014 | CNY | 20.5 | 20.51 | 19.4 | 19.46 | 19.46 | -1.05 (-5.12%) | 9,368,628 |
| 4 Dec 2014 | CNY | 20.2 | 20.98 | 20 | 20.51 | 20.51 | +0.21 (+1.03%) | 8,702,326 |
| 3 Dec 2014 | CNY | 20.2 | 20.38 | 19.05 | 20.3 | 20.3 | -0.2 (-0.98%) | 13,541,955 |
| 2 Dec 2014 | CNY | 20.05 | 21.17 | 20.05 | 20.5 | 20.5 | +0.34 (+1.69%) | 8,103,380 |
| 1 Dec 2014 | CNY | 21.33 | 21.33 | 19.96 | 20.16 | 20.16 | -1.12 (-5.26%) | 7,355,648 |
