| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2015 | CNY | 14.24 | 14.68 | 13.9 | 14.44 | 14.44 | +0.2 (+1.40%) | 2,968,321 |
| 7 Jan 2015 | CNY | 14.42 | 14.45 | 14.1 | 14.24 | 14.24 | -0.05 (-0.35%) | 2,346,310 |
| 6 Jan 2015 | CNY | 13.53 | 14.3 | 13.42 | 14.29 | 14.29 | +0.75 (+5.54%) | 4,172,388 |
| 5 Jan 2015 | CNY | 13.43 | 13.55 | 13.25 | 13.54 | 13.54 | -0.04 (-0.29%) | 3,300,066 |
| 31 Dec 2014 | CNY | 13.62 | 13.62 | 13.38 | 13.58 | 13.58 | +0.05 (+0.37%) | 1,583,629 |
| 30 Dec 2014 | CNY | 13.48 | 13.6 | 13.37 | 13.53 | 13.53 | +0.05 (+0.37%) | 1,714,575 |
| 29 Dec 2014 | CNY | 13.96 | 14.03 | 13.29 | 13.48 | 13.48 | -0.48 (-3.44%) | 3,436,854 |
| 26 Dec 2014 | CNY | 13.82 | 14.19 | 13.71 | 13.96 | 13.96 | +0.17 (+1.23%) | 3,081,011 |
| 25 Dec 2014 | CNY | 13.8 | 13.94 | 13.62 | 13.79 | 13.79 | -0.03 (-0.22%) | 1,588,215 |
| 24 Dec 2014 | CNY | 13.2 | 13.89 | 13.16 | 13.82 | 13.82 | +0.74 (+5.66%) | 2,355,444 |
| 23 Dec 2014 | CNY | 13.54 | 13.89 | 12.91 | 13.08 | 13.08 | -0.38 (-2.82%) | 4,395,995 |
| 22 Dec 2014 | CNY | 14.6 | 14.6 | 13.29 | 13.46 | 13.46 | -1.18 (-8.06%) | 5,977,380 |
| 19 Dec 2014 | CNY | 15.06 | 15.13 | 14.39 | 14.64 | 14.64 | -0.44 (-2.92%) | 2,866,402 |
| 18 Dec 2014 | CNY | 15.26 | 15.26 | 14.98 | 15.08 | 15.08 | -0.25 (-1.63%) | 2,538,447 |
| 17 Dec 2014 | CNY | 15.61 | 15.61 | 15.14 | 15.33 | 15.33 | -0.28 (-1.79%) | 3,559,092 |
| 16 Dec 2014 | CNY | 15.6 | 15.81 | 15.56 | 15.61 | 15.61 | -0.32 (-2.01%) | 2,822,969 |
| 15 Dec 2014 | CNY | 15.76 | 16.01 | 15.3 | 15.93 | 15.93 | +0.1 (+0.63%) | 3,993,678 |
| 12 Dec 2014 | CNY | 15.2 | 16.28 | 14.74 | 15.83 | 15.83 | +0.53 (+3.46%) | 6,099,864 |
| 11 Dec 2014 | CNY | 15.13 | 15.5 | 14.92 | 15.3 | 15.3 | +0.17 (+1.12%) | 2,874,023 |
| 10 Dec 2014 | CNY | 14.53 | 15.2 | 14.43 | 15.13 | 15.13 | +0.49 (+3.35%) | 3,410,922 |
| 9 Dec 2014 | CNY | 15.3 | 15.3 | 14.63 | 14.64 | 14.64 | -0.74 (-4.81%) | 6,542,872 |
| 8 Dec 2014 | CNY | 15.77 | 15.77 | 15.1 | 15.38 | 15.38 | -0.34 (-2.16%) | 6,204,935 |
| 5 Dec 2014 | CNY | 16.56 | 16.56 | 15 | 15.72 | 15.72 | -0.9 (-5.42%) | 6,195,352 |
| 4 Dec 2014 | CNY | 16.06 | 17.15 | 15.87 | 16.62 | 16.62 | +0.56 (+3.49%) | 9,792,663 |
| 3 Dec 2014 | CNY | 16.02 | 16.12 | 15.63 | 16.06 | 16.06 | +0.06 (+0.38%) | 4,551,659 |
| 2 Dec 2014 | CNY | 15.96 | 16.18 | 15.8 | 16 | 16 | +0.05 (+0.31%) | 6,172,124 |
| 1 Dec 2014 | CNY | 16.42 | 16.54 | 15.63 | 15.95 | 15.95 | -0.52 (-3.16%) | 6,833,291 |
| 28 Nov 2014 | CNY | 16.63 | 16.87 | 16.4 | 16.47 | 16.47 | -0.16 (-0.96%) | 8,136,026 |
| 27 Nov 2014 | CNY | 16.77 | 16.93 | 16.42 | 16.63 | 16.63 | -0.14 (-0.83%) | 6,976,629 |
| 26 Nov 2014 | CNY | 17.18 | 17.25 | 16.48 | 16.77 | 16.77 | -0.46 (-2.67%) | 8,949,549 |
