| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2015 | CNY | 17.8333 | 19.75 | 17.3611 | 19.75 | 19.75 | +1.799 (+10.02%) | 12,150,820 |
| 12 Jan 2015 | CNY | 18.7153 | 18.7153 | 17 | 17.9514 | 17.9514 | -0.938 (-4.96%) | 3,848,238 |
| 9 Jan 2015 | CNY | 18.7292 | 19.7778 | 18.7292 | 18.8889 | 18.8889 | -0.111 (-0.58%) | 5,437,460 |
| 8 Jan 2015 | CNY | 18.4375 | 19.6597 | 18.1944 | 19 | 19 | +0.556 (+3.01%) | 8,036,138 |
| 7 Jan 2015 | CNY | 18.5347 | 18.75 | 18.0625 | 18.4444 | 18.4444 | -0.195 (-1.04%) | 3,760,751 |
| 6 Jan 2015 | CNY | 17.3611 | 18.9375 | 17.2778 | 18.6389 | 18.6389 | +1.278 (+7.36%) | 6,497,886 |
| 5 Jan 2015 | CNY | 17.4653 | 17.6528 | 17.0208 | 17.3611 | 17.3611 | -0.375 (-2.11%) | 2,679,641 |
| 31 Dec 2014 | CNY | 17 | 17.7431 | 17 | 17.7361 | 17.7361 | +0.66 (+3.86%) | 3,424,243 |
| 30 Dec 2014 | CNY | 17.5 | 17.6667 | 16.9514 | 17.0764 | 17.0764 | -0.285 (-1.64%) | 2,337,863 |
| 29 Dec 2014 | CNY | 18.4097 | 18.4097 | 17.2986 | 17.3611 | 17.3611 | -1.194 (-6.44%) | 4,025,481 |
| 26 Dec 2014 | CNY | 18.6806 | 18.9028 | 18.4722 | 18.5556 | 18.5556 | -0.188 (-1.00%) | 2,335,985 |
| 25 Dec 2014 | CNY | 18.9722 | 19.2847 | 18.2639 | 18.7431 | 18.7431 | -0.18 (-0.95%) | 3,434,418 |
| 24 Dec 2014 | CNY | 18.5903 | 19.0556 | 18.4444 | 18.9236 | 18.9236 | +0.542 (+2.95%) | 4,563,429 |
| 23 Dec 2014 | CNY | 17.9167 | 18.5833 | 17.7083 | 18.3819 | 18.3819 | +0.389 (+2.16%) | 5,677,395 |
| 22 Dec 2014 | CNY | 18.4583 | 18.4583 | 17.1944 | 17.9931 | 17.9931 | -0.701 (-3.75%) | 8,297,595 |
| 19 Dec 2014 | CNY | 19.7569 | 19.7569 | 17.8403 | 18.6944 | 18.6944 | -1.118 (-5.64%) | 11,850,059 |
| 18 Dec 2014 | CNY | 20.0417 | 20.3125 | 19.3819 | 19.8125 | 19.8125 | -0.465 (-2.29%) | 10,004,418 |
| 17 Dec 2014 | CNY | 21.875 | 21.875 | 19.9167 | 20.2778 | 20.2778 | -1.771 (-8.03%) | 10,038,582 |
| 16 Dec 2014 | CNY | 22.9167 | 23.2083 | 21.6667 | 22.0486 | 22.0486 | -1.007 (-4.37%) | 7,739,779 |
| 15 Dec 2014 | CNY | 22.0764 | 23.75 | 21.9861 | 23.0556 | 23.0556 | +0.861 (+3.88%) | 7,092,588 |
| 12 Dec 2014 | CNY | 21.0347 | 22.2153 | 20.9306 | 22.1944 | 22.1944 | +0.771 (+3.60%) | 6,707,352 |
| 11 Dec 2014 | CNY | 21.5972 | 21.9444 | 20.1389 | 21.4236 | 21.4236 | -0.695 (-3.14%) | 9,106,120 |
| 10 Dec 2014 | CNY | 21.2986 | 22.7639 | 20.4028 | 22.1181 | 22.1181 | +0.097 (+0.44%) | 6,120,228 |
| 9 Dec 2014 | CNY | 23.5903 | 23.5903 | 22.0208 | 22.0208 | 22.0208 | -2.445 (-9.99%) | 6,687,689 |
| 8 Dec 2014 | CNY | 26.4028 | 26.9861 | 24.4653 | 24.4653 | 24.4653 | -2.715 (-9.99%) | 4,770,355 |
| 5 Dec 2014 | CNY | 29.1667 | 29.1667 | 26.5417 | 27.1806 | 27.1806 | -1.507 (-5.25%) | 4,359,924 |
| 4 Dec 2014 | CNY | 26.5347 | 29.5 | 26.5347 | 28.6875 | 28.6875 | +1.333 (+4.87%) | 2,673,097 |
| 3 Dec 2014 | CNY | 27.0833 | 27.7708 | 25 | 27.3542 | 27.3542 | -0.424 (-1.52%) | 8,990,461 |
| 2 Dec 2014 | CNY | 28.7361 | 29.1458 | 27.7778 | 27.7778 | 27.7778 | -0.826 (-2.89%) | 3,418,564 |
| 1 Dec 2014 | CNY | 29.2431 | 29.5208 | 27.1597 | 28.6042 | 28.6042 | -1.257 (-4.21%) | 4,847,739 |
