| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2014 | CNY | 23.86 | 25.45 | 23.81 | 24.45 | 24.45 | +0.39 (+1.62%) | 7,352,434 |
| 17 Dec 2014 | CNY | 24.87 | 24.91 | 23.8 | 24.06 | 24.06 | -0.66 (-2.67%) | 5,612,853 |
| 16 Dec 2014 | CNY | 24.91 | 25.29 | 24.31 | 24.72 | 24.72 | -0.32 (-1.28%) | 5,829,612 |
| 15 Dec 2014 | CNY | 24.64 | 25.48 | 24.2 | 25.04 | 25.04 | +0.57 (+2.33%) | 9,764,343 |
| 12 Dec 2014 | CNY | 23.73 | 24.69 | 23.23 | 24.47 | 24.47 | +0.74 (+3.12%) | 10,336,539 |
| 11 Dec 2014 | CNY | 23.7 | 24.6 | 23.26 | 23.73 | 23.73 | +0.3 (+1.28%) | 10,686,712 |
| 10 Dec 2014 | CNY | 21.2 | 23.43 | 21.05 | 23.43 | 23.43 | +2.13 (+10%) | 9,337,106 |
| 9 Dec 2014 | CNY | 23.03 | 23.3 | 21.22 | 21.3 | 21.3 | -1.72 (-7.47%) | 6,247,455 |
| 8 Dec 2014 | CNY | 23.07 | 23.8 | 22.8 | 23.02 | 23.02 | -0.28 (-1.20%) | 4,984,698 |
| 5 Dec 2014 | CNY | 24.45 | 24.5 | 22.65 | 23.3 | 23.3 | -1.14 (-4.66%) | 6,704,968 |
| 4 Dec 2014 | CNY | 24.8 | 24.8 | 24.3 | 24.44 | 24.44 | -0.43 (-1.73%) | 6,462,260 |
| 3 Dec 2014 | CNY | 24.38 | 25.05 | 23.56 | 24.87 | 24.87 | +0.5 (+2.05%) | 10,418,709 |
| 2 Dec 2014 | CNY | 23.5 | 25.19 | 23.3 | 24.37 | 24.37 | +1.37 (+5.96%) | 10,046,366 |
| 1 Dec 2014 | CNY | 23.69 | 23.69 | 22.7 | 23 | 23 | -0.75 (-3.16%) | 5,418,857 |
| 28 Nov 2014 | CNY | 23.43 | 23.84 | 23.11 | 23.75 | 23.75 | +0.65 (+2.81%) | 8,648,452 |
| 27 Nov 2014 | CNY | 23.01 | 23.5 | 22.78 | 23.1 | 23.1 | +0.21 (+0.92%) | 8,115,952 |
| 26 Nov 2014 | CNY | 22.04 | 22.9 | 21.81 | 22.89 | 22.89 | +0.85 (+3.86%) | 9,402,730 |
| 25 Nov 2014 | CNY | 21.13 | 22.12 | 21.05 | 22.04 | 22.04 | +1.03 (+4.90%) | 9,251,601 |
| 24 Nov 2014 | CNY | 21.41 | 21.41 | 20.75 | 21.01 | 21.01 | -0.24 (-1.13%) | 5,727,190 |
| 21 Nov 2014 | CNY | 20.88 | 21.28 | 20.75 | 21.25 | 21.25 | +0.5 (+2.41%) | 3,268,886 |
| 20 Nov 2014 | CNY | 21.2 | 21.3 | 20.65 | 20.75 | 20.75 | -0.59 (-2.76%) | 2,722,134 |
| 19 Nov 2014 | CNY | 21.38 | 21.64 | 21.21 | 21.34 | 21.34 | -0.04 (-0.19%) | 3,873,228 |
| 18 Nov 2014 | CNY | 21.2 | 22.22 | 21.16 | 21.38 | 21.38 | +0.09 (+0.42%) | 6,402,269 |
| 17 Nov 2014 | CNY | 20.6 | 21.66 | 20.2 | 21.29 | 21.29 | +0.5 (+2.41%) | 5,486,266 |
| 14 Nov 2014 | CNY | 20.19 | 21.1 | 20.02 | 20.79 | 20.79 | +0.38 (+1.86%) | 4,599,181 |
| 13 Nov 2014 | CNY | 21.5 | 21.65 | 20.3 | 20.41 | 20.41 | -1.19 (-5.51%) | 5,341,837 |
| 12 Nov 2014 | CNY | 22.3 | 22.3 | 20.8 | 21.6 | 21.6 | -1.2 (-5.26%) | 4,488,496 |
| 5 Nov 2014 | CNY | 22.92 | 23.11 | 22.72 | 22.8 | 22.8 | -0.32 (-1.38%) | 2,369,325 |
| 4 Nov 2014 | CNY | 23.03 | 23.28 | 22.75 | 23.12 | 23.12 | -0.04 (-0.17%) | 2,365,022 |
| 3 Nov 2014 | CNY | 23.3 | 23.5 | 23 | 23.16 | 23.16 | -0.14 (-0.60%) | 2,641,212 |
