| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2014 | CNY | 15.48 | 15.5933 | 15.0667 | 15.2267 | 15.2267 | -0.293 (-1.89%) | 1,565,232 |
| 18 Dec 2014 | CNY | 15.66 | 15.9333 | 15.5133 | 15.52 | 15.52 | -0.293 (-1.85%) | 1,265,155 |
| 17 Dec 2014 | CNY | 16.1867 | 16.2 | 15.7133 | 15.8133 | 15.8133 | -0.373 (-2.31%) | 1,581,744 |
| 16 Dec 2014 | CNY | 16.3867 | 16.56 | 16.1533 | 16.1867 | 16.1867 | -0.213 (-1.30%) | 1,595,635 |
| 15 Dec 2014 | CNY | 16.1267 | 16.5067 | 16.1267 | 16.4 | 16.4 | +0.273 (+1.69%) | 1,487,727 |
| 12 Dec 2014 | CNY | 16.0933 | 16.2267 | 16.0067 | 16.1267 | 16.1267 | +0.033 (+0.21%) | 1,256,269 |
| 11 Dec 2014 | CNY | 15.86 | 16.1667 | 15.54 | 16.0933 | 16.0933 | +0.233 (+1.47%) | 1,404,622 |
| 10 Dec 2014 | CNY | 15.34 | 15.9133 | 15.3267 | 15.86 | 15.86 | +0.527 (+3.44%) | 1,723,480 |
| 9 Dec 2014 | CNY | 16.1667 | 16.1667 | 15.3333 | 15.3333 | 15.3333 | -0.853 (-5.27%) | 3,464,350 |
| 8 Dec 2014 | CNY | 16.5667 | 16.5667 | 16.1333 | 16.1867 | 16.1867 | -0.38 (-2.29%) | 2,420,206 |
| 5 Dec 2014 | CNY | 17.02 | 17.0333 | 16.08 | 16.5667 | 16.5667 | -0.447 (-2.63%) | 3,135,045 |
| 4 Dec 2014 | CNY | 16.72 | 17.1333 | 16.72 | 17.0133 | 17.0133 | +0.187 (+1.11%) | 2,358,550 |
| 3 Dec 2014 | CNY | 16.92 | 16.9867 | 16.4067 | 16.8267 | 16.8267 | -0.093 (-0.55%) | 2,676,408 |
| 2 Dec 2014 | CNY | 16.76 | 17.08 | 16.72 | 16.92 | 16.92 | +0.16 (+0.95%) | 1,642,054 |
| 1 Dec 2014 | CNY | 17.2533 | 17.2667 | 16.6733 | 16.76 | 16.76 | -0.507 (-2.93%) | 1,854,745 |
| 28 Nov 2014 | CNY | 17.4467 | 17.5333 | 17.1733 | 17.2667 | 17.2667 | -0.187 (-1.07%) | 2,177,287 |
| 27 Nov 2014 | CNY | 17.4 | 17.6533 | 17.14 | 17.4533 | 17.4533 | +0.053 (+0.31%) | 2,488,419 |
| 26 Nov 2014 | CNY | 16.9467 | 17.5067 | 16.82 | 17.4 | 17.4 | +0.453 (+2.67%) | 2,761,243 |
| 25 Nov 2014 | CNY | 16.78 | 16.9933 | 16.7067 | 16.9467 | 16.9467 | +0.22 (+1.32%) | 2,059,164 |
| 24 Nov 2014 | CNY | 16.9867 | 17.0333 | 16.6667 | 16.7267 | 16.7267 | -0.073 (-0.44%) | 1,728,930 |
| 21 Nov 2014 | CNY | 16.7267 | 16.92 | 16.68 | 16.8 | 16.8 | +0.18 (+1.08%) | 1,416,988 |
| 20 Nov 2014 | CNY | 16.9 | 16.9 | 16.5733 | 16.62 | 16.62 | -0.28 (-1.66%) | 1,060,729 |
| 19 Nov 2014 | CNY | 16.6733 | 16.9933 | 16.5867 | 16.9 | 16.9 | +0.133 (+0.80%) | 1,468,095 |
| 18 Nov 2014 | CNY | 16.5 | 16.8467 | 16.4 | 16.7667 | 16.7667 | +0.247 (+1.49%) | 1,173,256 |
| 17 Nov 2014 | CNY | 16.4533 | 16.7267 | 16.14 | 16.52 | 16.52 | +0.26 (+1.60%) | 1,544,538 |
| 14 Nov 2014 | CNY | 16.3867 | 16.5 | 16.0667 | 16.26 | 16.26 | -0.107 (-0.65%) | 1,467,630 |
| 13 Nov 2014 | CNY | 17.4 | 17.4 | 16 | 16.3667 | 16.3667 | -1.027 (-5.90%) | 3,082,437 |
| 12 Nov 2014 | CNY | 17.12 | 17.5933 | 17.1133 | 17.3933 | 17.3933 | +0.253 (+1.48%) | 1,434,147 |
| 11 Nov 2014 | CNY | 18.26 | 18.32 | 17.12 | 17.14 | 17.14 | -0.993 (-5.48%) | 3,195,475 |
| 10 Nov 2014 | CNY | 18.0533 | 18.38 | 18.0467 | 18.1333 | 18.1333 | +0.013 (+0.07%) | 1,546,146 |
