| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2015 | CNY | 11.3127 | 11.4272 | 10.9962 | 11.2387 | 11.2387 | -0.276 (-2.40%) | 6,764,419 |
| 6 Jan 2015 | CNY | 10.8885 | 11.5349 | 10.5585 | 11.5147 | 11.5147 | +0.269 (+2.39%) | 11,422,845 |
| 5 Jan 2015 | CNY | 11.3464 | 11.3464 | 10.6663 | 11.2454 | 11.2454 | -0.606 (-5.11%) | 13,419,421 |
| 31 Dec 2014 | CNY | 11.71 | 11.9188 | 11.2925 | 11.8514 | 11.8514 | -0.061 (-0.51%) | 4,676,446 |
| 30 Dec 2014 | CNY | 12.3834 | 12.3834 | 11.4474 | 11.912 | 11.912 | -0.518 (-4.17%) | 5,562,713 |
| 29 Dec 2014 | CNY | 13.2318 | 13.2318 | 12.1208 | 12.4305 | 12.4305 | -0.505 (-3.90%) | 4,276,060 |
| 26 Dec 2014 | CNY | 12.976 | 13.0298 | 12.5989 | 12.9356 | 12.9356 | -0.04 (-0.31%) | 1,733,066 |
| 25 Dec 2014 | CNY | 12.949 | 13.0904 | 12.7942 | 12.976 | 12.976 | +0.081 (+0.63%) | 1,795,314 |
| 24 Dec 2014 | CNY | 12.8548 | 13.4675 | 12.5383 | 12.8952 | 12.8952 | +0.108 (+0.84%) | 4,434,604 |
| 23 Dec 2014 | CNY | 14.114 | 14.3227 | 12.6999 | 12.7874 | 12.7874 | -1.32 (-9.36%) | 4,505,197 |
| 22 Dec 2014 | CNY | 15.4809 | 15.4809 | 13.9928 | 14.1072 | 14.1072 | -1.441 (-9.27%) | 3,147,903 |
| 19 Dec 2014 | CNY | 15.5281 | 15.6223 | 14.4103 | 15.5483 | 15.5483 | -0.061 (-0.39%) | 3,311,611 |
| 18 Dec 2014 | CNY | 15.8378 | 16.0062 | 15.5887 | 15.6089 | 15.6089 | -0.391 (-2.44%) | 1,990,226 |
| 17 Dec 2014 | CNY | 15.5483 | 16.1139 | 15.023 | 15.9994 | 15.9994 | +0.343 (+2.19%) | 3,062,585 |
| 16 Dec 2014 | CNY | 15.9321 | 16.1274 | 15.2318 | 15.656 | 15.656 | -0.296 (-1.86%) | 2,542,654 |
| 15 Dec 2014 | CNY | 15.4001 | 16.4304 | 15.0769 | 15.9523 | 15.9523 | +0.882 (+5.85%) | 4,226,315 |
| 12 Dec 2014 | CNY | 14.1476 | 15.0702 | 14.0062 | 15.0702 | 15.0702 | +0.956 (+6.77%) | 3,284,128 |
| 11 Dec 2014 | CNY | 14.1948 | 14.6325 | 13.8918 | 14.114 | 14.114 | -0.7 (-4.73%) | 4,044,283 |
| 10 Dec 2014 | CNY | 14.6796 | 15.4742 | 13.2386 | 14.8143 | 14.8143 | +0.108 (+0.73%) | 5,657,632 |
| 9 Dec 2014 | CNY | 16.0668 | 16.0668 | 14.7065 | 14.7065 | 14.7065 | -1.636 (-10.01%) | 3,935,030 |
| 8 Dec 2014 | CNY | 16.161 | 16.5651 | 15.8243 | 16.3428 | 16.3428 | -0.263 (-1.58%) | 7,158,937 |
| 5 Dec 2014 | CNY | 15.8243 | 16.6795 | 15.1577 | 16.6055 | 16.6055 | +0.458 (+2.84%) | 6,989,629 |
| 4 Dec 2014 | CNY | 15.7637 | 16.5516 | 15.7637 | 16.1476 | 16.1476 | +0.242 (+1.52%) | 4,370,338 |
| 3 Dec 2014 | CNY | 15.4877 | 16.3294 | 14.8143 | 15.9051 | 15.9051 | +0.384 (+2.47%) | 5,640,609 |
| 2 Dec 2014 | CNY | 14.949 | 15.6762 | 14.8547 | 15.5213 | 15.5213 | +0.303 (+1.99%) | 3,892,595 |
| 1 Dec 2014 | CNY | 15.9119 | 16.1476 | 15.124 | 15.2183 | 15.2183 | -0.29 (-1.87%) | 6,880,942 |
| 28 Nov 2014 | CNY | 15.124 | 15.8715 | 14.8143 | 15.5079 | 15.5079 | +0.768 (+5.21%) | 5,592,117 |
| 27 Nov 2014 | CNY | 13.2722 | 14.7402 | 13.2049 | 14.7402 | 14.7402 | +1.34 (+10.00%) | 6,822,217 |
| 26 Nov 2014 | CNY | 12.5585 | 13.7773 | 12.3969 | 13.4002 | 13.4002 | +0.875 (+6.99%) | 6,182,169 |
| 25 Nov 2014 | CNY | 12.2891 | 12.5315 | 12.1208 | 12.5248 | 12.5248 | +0.337 (+2.76%) | 2,041,362 |
