| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2015 | CNY | 16.6111 | 17.3111 | 16.1167 | 16.9056 | 16.9056 | +0.044 (+0.26%) | 4,568,835 |
| 31 Dec 2014 | CNY | 16.7778 | 17.3778 | 16.65 | 16.8611 | 16.8611 | +0.011 (+0.07%) | 3,438,921 |
| 30 Dec 2014 | CNY | 17.2222 | 17.3889 | 16.7778 | 16.85 | 16.85 | -0.617 (-3.53%) | 4,131,390 |
| 29 Dec 2014 | CNY | 18.0778 | 18.0778 | 16.85 | 17.4667 | 17.4667 | -0.644 (-3.56%) | 8,552,709 |
| 26 Dec 2014 | CNY | 18.3222 | 18.5556 | 17.7778 | 18.1111 | 18.1111 | -0.083 (-0.46%) | 3,990,103 |
| 25 Dec 2014 | CNY | 18.0889 | 18.65 | 17.8778 | 18.1944 | 18.1944 | +0.083 (+0.46%) | 3,839,092 |
| 24 Dec 2014 | CNY | 17.9556 | 18.3778 | 17.8333 | 18.1111 | 18.1111 | +0.289 (+1.62%) | 2,902,532 |
| 23 Dec 2014 | CNY | 18.3333 | 19.3222 | 17.8222 | 17.8222 | 17.8222 | -0.65 (-3.52%) | 5,497,045 |
| 22 Dec 2014 | CNY | 18.1333 | 19.1778 | 17.2222 | 18.4722 | 18.4722 | +0.056 (+0.30%) | 8,476,065 |
| 19 Dec 2014 | CNY | 18.8667 | 18.9889 | 17.8944 | 18.4167 | 18.4167 | -0.539 (-2.84%) | 6,338,820 |
| 18 Dec 2014 | CNY | 19.3611 | 19.4389 | 18.7222 | 18.9556 | 18.9556 | -0.406 (-2.09%) | 4,367,419 |
| 17 Dec 2014 | CNY | 19.6667 | 19.6667 | 19.0722 | 19.3611 | 19.3611 | -0.361 (-1.83%) | 5,106,819 |
| 16 Dec 2014 | CNY | 18.8722 | 19.7222 | 18.6167 | 19.7222 | 19.7222 | +0.856 (+4.53%) | 12,413,079 |
| 15 Dec 2014 | CNY | 18.6167 | 19.3056 | 18.6111 | 18.8667 | 18.8667 | +0.372 (+2.01%) | 11,364,719 |
| 12 Dec 2014 | CNY | 18.1167 | 19.1667 | 18.0556 | 18.4944 | 18.4944 | +0.456 (+2.53%) | 12,709,832 |
| 11 Dec 2014 | CNY | 17.3778 | 18.1111 | 17.1889 | 18.0389 | 18.0389 | +0.695 (+4.00%) | 12,691,758 |
| 10 Dec 2014 | CNY | 16.2222 | 17.5556 | 16.2222 | 17.3444 | 17.3444 | +1.194 (+7.40%) | 13,950,822 |
| 9 Dec 2014 | CNY | 16.7278 | 17.3333 | 16.0444 | 16.15 | 16.15 | -0.628 (-3.74%) | 9,020,336 |
| 8 Dec 2014 | CNY | 16.3889 | 17.5 | 16.1167 | 16.7778 | 16.7778 | +0.111 (+0.67%) | 9,343,166 |
| 5 Dec 2014 | CNY | 17.7111 | 17.7111 | 16.3944 | 16.6667 | 16.6667 | -1.067 (-6.01%) | 10,523,984 |
| 4 Dec 2014 | CNY | 17.8333 | 18.1389 | 17.4944 | 17.7333 | 17.7333 | -0.089 (-0.50%) | 11,816,487 |
| 3 Dec 2014 | CNY | 16.4444 | 17.9778 | 16.2667 | 17.8222 | 17.8222 | +1.411 (+8.60%) | 12,172,168 |
| 2 Dec 2014 | CNY | 16.45 | 16.8 | 16.3222 | 16.4111 | 16.4111 | -0.072 (-0.44%) | 6,367,066 |
| 1 Dec 2014 | CNY | 16.9444 | 17.2 | 16.3722 | 16.4833 | 16.4833 | -0.856 (-4.93%) | 6,130,303 |
| 28 Nov 2014 | CNY | 17.5889 | 17.6667 | 17.2222 | 17.3389 | 17.3389 | -0.317 (-1.79%) | 4,229,962 |
| 27 Nov 2014 | CNY | 17.5889 | 17.9556 | 17.5056 | 17.6556 | 17.6556 | +0.083 (+0.47%) | 4,989,583 |
| 26 Nov 2014 | CNY | 17.8 | 18.2056 | 17.4611 | 17.5722 | 17.5722 | -0.195 (-1.09%) | 6,048,003 |
| 25 Nov 2014 | CNY | 17.1944 | 17.8333 | 17.1667 | 17.7667 | 17.7667 | +0.544 (+3.16%) | 6,210,775 |
| 24 Nov 2014 | CNY | 17.7667 | 17.9778 | 16.8833 | 17.2222 | 17.2222 | -0.344 (-1.96%) | 6,965,159 |
| 21 Nov 2014 | CNY | 17.3667 | 18.1667 | 17.3667 | 17.5667 | 17.5667 | +0.061 (+0.35%) | 5,994,099 |
