| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2014 | CNY | 27.2544 | 27.7456 | 25.8107 | 26.716 | 26.716 | -0.905 (-3.28%) | 2,531,620 |
| 18 Dec 2014 | CNY | 28.8047 | 28.8047 | 27.6213 | 27.6213 | 27.6213 | -1.172 (-4.07%) | 1,917,575 |
| 17 Dec 2014 | CNY | 28.6982 | 29.7041 | 28.284 | 28.7929 | 28.7929 | -0.663 (-2.25%) | 3,448,776 |
| 16 Dec 2014 | CNY | 28.5799 | 29.858 | 27.5207 | 29.4556 | 29.4556 | +0.899 (+3.15%) | 5,975,643 |
| 15 Dec 2014 | CNY | 27.213 | 28.6923 | 26.6272 | 28.5562 | 28.5562 | +1.302 (+4.78%) | 3,678,310 |
| 12 Dec 2014 | CNY | 26.4142 | 27.7692 | 25.6331 | 27.2544 | 27.2544 | +0.787 (+2.97%) | 3,810,366 |
| 11 Dec 2014 | CNY | 26.574 | 28.6982 | 25.4438 | 26.4675 | 26.4675 | -0.456 (-1.69%) | 6,432,971 |
| 10 Dec 2014 | CNY | 24.574 | 26.9231 | 22.4852 | 26.9231 | 26.9231 | +2.45 (+10.01%) | 5,395,649 |
| 9 Dec 2014 | CNY | 26.6272 | 26.8284 | 24.2604 | 24.4734 | 24.4734 | -2.379 (-8.86%) | 5,147,283 |
| 8 Dec 2014 | CNY | 29.5325 | 29.5325 | 26.6391 | 26.8521 | 26.8521 | -2.154 (-7.43%) | 4,696,244 |
| 5 Dec 2014 | CNY | 30.2663 | 32.1302 | 28.8757 | 29.0059 | 29.0059 | -1.858 (-6.02%) | 4,169,796 |
| 4 Dec 2014 | CNY | 30.7692 | 32.5444 | 30.0414 | 30.8639 | 30.8639 | -0.42 (-1.34%) | 4,435,508 |
| 3 Dec 2014 | CNY | 31.2959 | 31.5681 | 28.3432 | 31.284 | 31.284 | -0.071 (-0.23%) | 5,332,862 |
| 2 Dec 2014 | CNY | 31.5266 | 32.4852 | 31.213 | 31.355 | 31.355 | -1.355 (-4.14%) | 3,633,199 |
| 1 Dec 2014 | CNY | 31.929 | 33.7219 | 30.7811 | 32.7101 | 32.7101 | +0.533 (+1.66%) | 4,287,540 |
| 28 Nov 2014 | CNY | 29.8757 | 32.8639 | 29.8757 | 32.1775 | 32.1775 | +2.302 (+7.70%) | 5,751,157 |
| 27 Nov 2014 | CNY | 28.9941 | 30.1775 | 28.5799 | 29.8757 | 29.8757 | +1.237 (+4.32%) | 3,586,991 |
| 26 Nov 2014 | CNY | 27.9823 | 29.9408 | 27.9823 | 28.6391 | 28.6391 | +0.71 (+2.54%) | 6,020,995 |
| 25 Nov 2014 | CNY | 27.3373 | 29.4497 | 26.5621 | 27.929 | 27.929 | +0.71 (+2.61%) | 8,400,178 |
| 24 Nov 2014 | CNY | 27.355 | 27.355 | 26.2544 | 27.2189 | 27.2189 | -0.136 (-0.50%) | 7,334,480 |
| 21 Nov 2014 | CNY | 25.8639 | 27.355 | 25.5681 | 27.355 | 27.355 | +2.485 (+9.99%) | 5,508,642 |
| 20 Nov 2014 | CNY | 22.5444 | 24.8698 | 22.497 | 24.8698 | 24.8698 | +2.26 (+10.00%) | 8,912,862 |
| 19 Nov 2014 | CNY | 22.8402 | 24.6213 | 22.4852 | 22.6095 | 22.6095 | -0.408 (-1.77%) | 6,534,569 |
| 18 Nov 2014 | CNY | 22.5562 | 23.3728 | 22.3728 | 23.0178 | 23.0178 | +0.207 (+0.91%) | 2,373,297 |
| 17 Nov 2014 | CNY | 21.3018 | 22.9941 | 21.0118 | 22.8107 | 22.8107 | +1 (+4.58%) | 5,124,605 |
| 14 Nov 2014 | CNY | 21.1716 | 22.0059 | 19.1953 | 21.8107 | 21.8107 | +0.728 (+3.45%) | 5,651,615 |
| 13 Nov 2014 | CNY | 20.9586 | 21.8225 | 20.9586 | 21.0828 | 21.0828 | -0.29 (-1.36%) | 3,988,881 |
| 12 Nov 2014 | CNY | 20.1302 | 21.5385 | 19.8225 | 21.3728 | 21.3728 | +0.923 (+4.51%) | 4,548,133 |
| 11 Nov 2014 | CNY | 21.9467 | 22.0651 | 20.361 | 20.4497 | 20.4497 | -1.426 (-6.52%) | 2,849,029 |
| 10 Nov 2014 | CNY | 21.5444 | 21.8876 | 21.2959 | 21.8757 | 21.8757 | +0.402 (+1.87%) | 3,160,800 |
