| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2014 | CNY | 13.5556 | 14.1867 | 13.3556 | 13.8111 | 13.8111 | +0.271 (+2.00%) | 3,531,807 |
| 22 Dec 2014 | CNY | 14.4444 | 14.4444 | 13.3111 | 13.54 | 13.54 | -1.009 (-6.93%) | 5,502,460 |
| 19 Dec 2014 | CNY | 14.8889 | 15.0644 | 14.2333 | 14.5489 | 14.5489 | -0.451 (-3.01%) | 4,146,291 |
| 18 Dec 2014 | CNY | 15.5556 | 15.6311 | 15 | 15 | 15 | -0.556 (-3.57%) | 3,213,540 |
| 17 Dec 2014 | CNY | 15.6667 | 15.7267 | 15.2889 | 15.5556 | 15.5556 | -0.238 (-1.51%) | 3,568,851 |
| 16 Dec 2014 | CNY | 16.3333 | 16.5533 | 15.7511 | 15.7933 | 15.7933 | -0.193 (-1.21%) | 5,067,697 |
| 15 Dec 2014 | CNY | 15.5844 | 16.2511 | 15.5333 | 15.9867 | 15.9867 | +0.409 (+2.62%) | 5,745,028 |
| 12 Dec 2014 | CNY | 15.5111 | 15.6556 | 15.3622 | 15.5778 | 15.5778 | +0.053 (+0.34%) | 1,830,433 |
| 11 Dec 2014 | CNY | 15.1444 | 15.5244 | 14.9022 | 15.5244 | 15.5244 | +0.295 (+1.94%) | 2,971,818 |
| 10 Dec 2014 | CNY | 15.0133 | 15.4178 | 14.9333 | 15.2289 | 15.2289 | +0.24 (+1.60%) | 3,939,579 |
| 9 Dec 2014 | CNY | 14.7556 | 15.4311 | 14.6667 | 14.9889 | 14.9889 | +0.1 (+0.67%) | 5,849,757 |
| 8 Dec 2014 | CNY | 15.3556 | 15.3556 | 14.7222 | 14.8889 | 14.8889 | -0.66 (-4.24%) | 7,865,815 |
| 5 Dec 2014 | CNY | 16.3356 | 16.42 | 15.5311 | 15.5489 | 15.5489 | -0.947 (-5.74%) | 8,313,673 |
| 4 Dec 2014 | CNY | 16.6222 | 16.7956 | 16.4667 | 16.4956 | 16.4956 | -0.127 (-0.76%) | 5,179,383 |
| 3 Dec 2014 | CNY | 17.1778 | 17.2667 | 16.3111 | 16.6222 | 16.6222 | -0.569 (-3.31%) | 7,505,316 |
| 2 Dec 2014 | CNY | 17.2222 | 17.5267 | 17 | 17.1911 | 17.1911 | -0.031 (-0.18%) | 5,589,738 |
| 1 Dec 2014 | CNY | 16.44 | 17.2556 | 16.2689 | 17.2222 | 17.2222 | +0.833 (+5.08%) | 8,269,285 |
| 28 Nov 2014 | CNY | 16.2133 | 16.4 | 16.08 | 16.3889 | 16.3889 | +0.176 (+1.08%) | 4,063,378 |
| 27 Nov 2014 | CNY | 16.3111 | 16.76 | 16.0822 | 16.2133 | 16.2133 | +0.164 (+1.02%) | 5,795,244 |
| 26 Nov 2014 | CNY | 16.18 | 16.4 | 16 | 16.0489 | 16.0489 | -0.084 (-0.52%) | 5,272,897 |
| 25 Nov 2014 | CNY | 16.1333 | 16.5489 | 16.0022 | 16.1333 | 16.1333 | -0.047 (-0.29%) | 4,186,660 |
| 24 Nov 2014 | CNY | 16.2356 | 16.3 | 15.94 | 16.18 | 16.18 | +0.013 (+0.08%) | 3,882,609 |
| 21 Nov 2014 | CNY | 16.1333 | 16.3111 | 16.0022 | 16.1667 | 16.1667 | +0.071 (+0.44%) | 3,901,986 |
| 20 Nov 2014 | CNY | 16.22 | 16.4178 | 16.0533 | 16.0956 | 16.0956 | -0.276 (-1.68%) | 3,605,148 |
| 19 Nov 2014 | CNY | 16.7556 | 17.0844 | 16.2178 | 16.3711 | 16.3711 | -0.36 (-2.15%) | 7,077,172 |
| 18 Nov 2014 | CNY | 16.4022 | 16.84 | 16.3467 | 16.7311 | 16.7311 | +0.331 (+2.02%) | 5,351,679 |
| 17 Nov 2014 | CNY | 15.7711 | 16.7778 | 15.6289 | 16.4 | 16.4 | +0.589 (+3.72%) | 8,988,759 |
| 14 Nov 2014 | CNY | 15.5289 | 16.1533 | 15.3111 | 15.8111 | 15.8111 | +0.111 (+0.71%) | 7,695,868 |
| 13 Nov 2014 | CNY | 16.3178 | 16.3311 | 15.5622 | 15.7 | 15.7 | -0.7 (-4.27%) | 7,436,727 |
| 12 Nov 2014 | CNY | 15.5133 | 16.4 | 15.4778 | 16.4 | 16.4 | +0.864 (+5.56%) | 8,120,772 |
