| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2015 | CNY | 20.1422 | 20.6867 | 20.1422 | 20.2222 | 20.2222 | +0.104 (+0.52%) | 3,690,648 |
| 4 Feb 2015 | CNY | 20.6667 | 20.7978 | 20.1111 | 20.1178 | 20.1178 | -0.609 (-2.94%) | 3,949,024 |
| 3 Feb 2015 | CNY | 20.5111 | 21 | 20.38 | 20.7267 | 20.7267 | +0.216 (+1.05%) | 3,801,586 |
| 2 Feb 2015 | CNY | 20.4111 | 20.7956 | 20.28 | 20.5111 | 20.5111 | +0.015 (+0.08%) | 2,408,445 |
| 30 Jan 2015 | CNY | 20.6244 | 20.7889 | 20.3733 | 20.4956 | 20.4956 | -0.015 (-0.08%) | 2,480,872 |
| 29 Jan 2015 | CNY | 20.5289 | 20.7711 | 20.4956 | 20.5111 | 20.5111 | -0.178 (-0.86%) | 2,719,579 |
| 28 Jan 2015 | CNY | 20.7133 | 21.1067 | 20.5822 | 20.6889 | 20.6889 | -0.422 (-2.00%) | 3,833,226 |
| 27 Jan 2015 | CNY | 21.2222 | 21.3756 | 20.6 | 21.1111 | 21.1111 | -0.131 (-0.62%) | 5,862,789 |
| 26 Jan 2015 | CNY | 21.1111 | 21.5311 | 20.9556 | 21.2422 | 21.2422 | -0.536 (-2.46%) | 9,498,379 |
| 23 Jan 2015 | CNY | 22.3467 | 22.3467 | 21.6667 | 21.7778 | 21.7778 | +1.462 (+7.20%) | 19,561,063 |
| 22 Jan 2015 | CNY | 19.4956 | 20.5044 | 19.4044 | 20.3156 | 20.3156 | +0.713 (+3.64%) | 6,829,515 |
| 21 Jan 2015 | CNY | 19.7556 | 19.9467 | 19.3511 | 19.6022 | 19.6022 | -0.147 (-0.74%) | 6,455,115 |
| 20 Jan 2015 | CNY | 19.0222 | 19.7711 | 18.7 | 19.7489 | 19.7489 | +1.229 (+6.64%) | 8,427,892 |
| 19 Jan 2015 | CNY | 17.9689 | 19.3822 | 17.8467 | 18.52 | 18.52 | +0.291 (+1.60%) | 7,673,373 |
| 16 Jan 2015 | CNY | 17.8444 | 18.2867 | 17.6844 | 18.2289 | 18.2289 | +0.467 (+2.63%) | 3,627,162 |
| 15 Jan 2015 | CNY | 17.6356 | 17.9333 | 17.5289 | 17.7622 | 17.7622 | +0.098 (+0.55%) | 2,469,712 |
| 14 Jan 2015 | CNY | 18.0622 | 18.1533 | 17.4133 | 17.6644 | 17.6644 | -0.565 (-3.10%) | 3,796,762 |
| 13 Jan 2015 | CNY | 17.3311 | 18.2556 | 17.3311 | 18.2289 | 18.2289 | +0.907 (+5.23%) | 5,039,541 |
| 12 Jan 2015 | CNY | 17.3067 | 17.5022 | 17.1867 | 17.3222 | 17.3222 | -0.08 (-0.46%) | 2,465,388 |
| 9 Jan 2015 | CNY | 17.3556 | 17.7044 | 17.3556 | 17.4022 | 17.4022 | -0.116 (-0.66%) | 2,658,501 |
| 8 Jan 2015 | CNY | 17.4444 | 18.0178 | 17.4444 | 17.5178 | 17.5178 | -0.149 (-0.84%) | 2,612,151 |
| 7 Jan 2015 | CNY | 17.9778 | 17.9778 | 17.5289 | 17.6667 | 17.6667 | -0.407 (-2.25%) | 2,545,515 |
| 6 Jan 2015 | CNY | 17.2333 | 18.0889 | 17.2333 | 18.0733 | 18.0733 | +0.673 (+3.87%) | 3,844,147 |
| 5 Jan 2015 | CNY | 17.5333 | 17.5533 | 17.1222 | 17.4 | 17.4 | -0.649 (-3.60%) | 3,557,844 |
| 31 Dec 2014 | CNY | 18.0889 | 18.2733 | 17.6089 | 18.0489 | 18.0489 | +0.004 (+0.02%) | 2,816,253 |
| 30 Dec 2014 | CNY | 17.8622 | 18.1111 | 17.5689 | 18.0444 | 18.0444 | +0.189 (+1.06%) | 2,216,749 |
| 29 Dec 2014 | CNY | 18.2556 | 18.2889 | 17.7133 | 17.8556 | 17.8556 | -0.655 (-3.54%) | 3,499,002 |
| 26 Dec 2014 | CNY | 18.6667 | 18.9311 | 18.4222 | 18.5111 | 18.5111 | -0.289 (-1.54%) | 2,463,988 |
| 25 Dec 2014 | CNY | 18.7133 | 18.9956 | 18.3356 | 18.8 | 18.8 | -0.029 (-0.15%) | 3,448,093 |
| 24 Dec 2014 | CNY | 18.1778 | 18.9178 | 17.9067 | 18.8289 | 18.8289 | +0.951 (+5.32%) | 4,696,704 |
