| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2015 | CNY | 20.78 | 22.78 | 20.61 | 22.33 | 22.33 | +1.48 (+7.10%) | 28,808,643 |
| 19 Mar 2015 | CNY | 21.84 | 21.84 | 20.5 | 20.85 | 20.85 | -0.72 (-3.34%) | 28,441,459 |
| 18 Mar 2015 | CNY | 21.28 | 21.64 | 21 | 21.57 | 21.57 | +0.24 (+1.13%) | 13,621,228 |
| 17 Mar 2015 | CNY | 21.66 | 21.72 | 21.02 | 21.33 | 21.33 | -0.22 (-1.02%) | 18,504,759 |
| 16 Mar 2015 | CNY | 21.41 | 21.87 | 21.28 | 21.55 | 21.55 | +0.13 (+0.61%) | 14,942,251 |
| 13 Mar 2015 | CNY | 21.37 | 21.6 | 20.96 | 21.42 | 21.42 | +0.03 (+0.14%) | 10,500,863 |
| 12 Mar 2015 | CNY | 20.5 | 21.77 | 20.41 | 21.39 | 21.39 | +0.79 (+3.83%) | 20,034,376 |
| 11 Mar 2015 | CNY | 21.1 | 21.27 | 20.41 | 20.6 | 20.6 | -0.46 (-2.18%) | 15,654,615 |
| 10 Mar 2015 | CNY | 20.82 | 21.27 | 20.47 | 21.06 | 21.06 | +0.25 (+1.20%) | 18,113,347 |
| 9 Mar 2015 | CNY | 19.68 | 21.05 | 19.67 | 20.81 | 20.81 | +0.98 (+4.94%) | 21,070,087 |
| 6 Mar 2015 | CNY | 20.1 | 20.96 | 19.77 | 19.83 | 19.83 | -0.57 (-2.79%) | 20,936,703 |
| 5 Mar 2015 | CNY | 19.18 | 20.57 | 18.73 | 20.4 | 20.4 | +1.22 (+6.36%) | 28,277,486 |
| 4 Mar 2015 | CNY | 19 | 19.34 | 18.95 | 19.18 | 19.18 | +0.17 (+0.89%) | 11,002,587 |
| 3 Mar 2015 | CNY | 19.73 | 19.74 | 18.96 | 19.01 | 19.01 | -0.84 (-4.23%) | 15,854,494 |
| 2 Mar 2015 | CNY | 19.74 | 19.92 | 19.21 | 19.85 | 19.85 | +0.05 (+0.25%) | 13,943,171 |
| 27 Feb 2015 | CNY | 19.2 | 20 | 19.15 | 19.8 | 19.8 | +0.67 (+3.50%) | 17,900,017 |
| 26 Feb 2015 | CNY | 19.2 | 19.33 | 18.74 | 19.13 | 19.13 | -0.03 (-0.16%) | 12,272,833 |
| 25 Feb 2015 | CNY | 19.66 | 20.48 | 19 | 19.16 | 19.16 | -0.42 (-2.15%) | 15,365,872 |
| 17 Feb 2015 | CNY | 19.95 | 19.99 | 19.5 | 19.58 | 19.58 | -0.39 (-1.95%) | 13,794,583 |
| 16 Feb 2015 | CNY | 19.1 | 20.01 | 19.1 | 19.97 | 19.97 | +1 (+5.27%) | 21,731,645 |
| 13 Feb 2015 | CNY | 19.01 | 19.25 | 18.84 | 18.97 | 18.97 | -0.24 (-1.25%) | 21,315,527 |
| 12 Feb 2015 | CNY | 18.81 | 20.2 | 18.74 | 19.21 | 19.21 | +0.41 (+2.18%) | 31,464,454 |
| 11 Feb 2015 | CNY | 18.66 | 19.11 | 18.48 | 18.8 | 18.8 | +0.16 (+0.86%) | 18,327,794 |
| 10 Feb 2015 | CNY | 18.06 | 18.7 | 17.56 | 18.64 | 18.64 | +0.96 (+5.43%) | 14,954,898 |
| 9 Feb 2015 | CNY | 18.23 | 18.23 | 17.61 | 17.68 | 17.68 | -0.53 (-2.91%) | 7,965,617 |
| 6 Feb 2015 | CNY | 17.91 | 18.78 | 17.91 | 18.21 | 18.21 | +0.11 (+0.61%) | 18,343,926 |
| 5 Feb 2015 | CNY | 18.01 | 18.45 | 17.6 | 18.1 | 18.1 | +0.24 (+1.34%) | 18,102,864 |
| 4 Feb 2015 | CNY | 18.08 | 18.38 | 17.78 | 17.86 | 17.86 | -0.09 (-0.50%) | 8,351,531 |
| 3 Feb 2015 | CNY | 17.13 | 18.06 | 16.97 | 17.95 | 17.95 | +1.03 (+6.09%) | 12,208,979 |
| 2 Feb 2015 | CNY | 16.81 | 17.2 | 16.8 | 16.92 | 16.92 | -0.27 (-1.57%) | 3,839,009 |
