| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2015 | CNY | 14.7778 | 14.9844 | 14.6733 | 14.8622 | 14.8622 | +0.053 (+0.36%) | 3,200,598 |
| 4 Feb 2015 | CNY | 14.7956 | 14.9622 | 14.6667 | 14.8089 | 14.8089 | +0.018 (+0.12%) | 3,130,758 |
| 3 Feb 2015 | CNY | 14.4467 | 14.98 | 14.4178 | 14.7911 | 14.7911 | +0.373 (+2.59%) | 4,487,562 |
| 2 Feb 2015 | CNY | 15.4067 | 15.4067 | 14.3733 | 14.4178 | 14.4178 | -0.678 (-4.49%) | 7,128,346 |
| 30 Jan 2015 | CNY | 15.0222 | 15.3267 | 15 | 15.0956 | 15.0956 | +0.073 (+0.49%) | 2,143,566 |
| 29 Jan 2015 | CNY | 15.3 | 15.3689 | 15 | 15.0222 | 15.0222 | -0.358 (-2.33%) | 3,275,581 |
| 28 Jan 2015 | CNY | 15.3156 | 15.5111 | 15.1689 | 15.38 | 15.38 | +0.042 (+0.28%) | 3,595,594 |
| 27 Jan 2015 | CNY | 15.2089 | 15.5533 | 15.1156 | 15.3378 | 15.3378 | +0.085 (+0.55%) | 4,140,742 |
| 26 Jan 2015 | CNY | 14.8867 | 15.3622 | 14.7911 | 15.2533 | 15.2533 | +0.302 (+2.02%) | 3,341,110 |
| 23 Jan 2015 | CNY | 15.1756 | 15.2333 | 14.6733 | 14.9511 | 14.9511 | -0.227 (-1.49%) | 4,517,194 |
| 22 Jan 2015 | CNY | 15.1911 | 15.2444 | 15.0178 | 15.1778 | 15.1778 | -0.027 (-0.17%) | 3,802,783 |
| 21 Jan 2015 | CNY | 15.0444 | 15.2178 | 14.9578 | 15.2044 | 15.2044 | +0.147 (+0.97%) | 5,488,717 |
| 20 Jan 2015 | CNY | 14.4222 | 15.1111 | 14.4178 | 15.0578 | 15.0578 | +0.509 (+3.50%) | 5,338,629 |
| 19 Jan 2015 | CNY | 14.3978 | 15.1844 | 14.1556 | 14.5489 | 14.5489 | -0.007 (-0.05%) | 6,302,655 |
| 16 Jan 2015 | CNY | 14.2267 | 14.6178 | 14.1556 | 14.5556 | 14.5556 | +0.333 (+2.34%) | 2,877,448 |
| 15 Jan 2015 | CNY | 14.1556 | 14.5956 | 14.1556 | 14.2222 | 14.2222 | +0.051 (+0.36%) | 2,761,618 |
| 14 Jan 2015 | CNY | 14.2289 | 14.3222 | 13.8889 | 14.1711 | 14.1711 | -0.131 (-0.92%) | 2,815,033 |
| 13 Jan 2015 | CNY | 14.2844 | 14.3622 | 14.04 | 14.3022 | 14.3022 | -0.096 (-0.66%) | 3,029,517 |
| 12 Jan 2015 | CNY | 13.9089 | 14.4422 | 13.7778 | 14.3978 | 14.3978 | +0.476 (+3.42%) | 4,647,829 |
| 9 Jan 2015 | CNY | 13.3333 | 14.3067 | 13.3067 | 13.9222 | 13.9222 | +0.522 (+3.90%) | 5,444,446 |
| 8 Jan 2015 | CNY | 13.5533 | 13.7444 | 13.4 | 13.4 | 13.4 | -0.191 (-1.41%) | 2,797,429 |
| 7 Jan 2015 | CNY | 13.7489 | 13.7489 | 13.4444 | 13.5911 | 13.5911 | -0.18 (-1.31%) | 2,434,707 |
| 6 Jan 2015 | CNY | 13.0667 | 13.7956 | 12.9333 | 13.7711 | 13.7711 | +0.616 (+4.68%) | 3,877,816 |
| 5 Jan 2015 | CNY | 13.2289 | 13.2867 | 12.7578 | 13.1556 | 13.1556 | -0.155 (-1.17%) | 2,912,715 |
| 31 Dec 2014 | CNY | 13.1022 | 13.4422 | 13.0067 | 13.3111 | 13.3111 | +0.309 (+2.38%) | 2,819,061 |
| 30 Dec 2014 | CNY | 13.7333 | 13.7333 | 12.8889 | 13.0022 | 13.0022 | -0.74 (-5.38%) | 5,078,772 |
| 29 Dec 2014 | CNY | 14.5956 | 14.5956 | 13.7111 | 13.7422 | 13.7422 | -0.858 (-5.88%) | 3,089,952 |
| 26 Dec 2014 | CNY | 14.56 | 14.6889 | 14.5 | 14.6 | 14.6 | -0.027 (-0.18%) | 1,958,440 |
| 25 Dec 2014 | CNY | 14.4444 | 14.8533 | 14.2667 | 14.6267 | 14.6267 | +0.191 (+1.32%) | 3,095,923 |
| 24 Dec 2014 | CNY | 13.9933 | 14.5244 | 13.9178 | 14.4356 | 14.4356 | +0.625 (+4.52%) | 2,627,581 |
