| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2015 | CNY | 17.63 | 17.79 | 17.15 | 17.19 | 17.19 | -0.46 (-2.61%) | 6,401,029 |
| 29 Jan 2015 | CNY | 17.82 | 17.92 | 17.38 | 17.65 | 17.65 | -0.21 (-1.18%) | 7,459,809 |
| 28 Jan 2015 | CNY | 17.81 | 18.43 | 17.71 | 17.86 | 17.86 | -0.13 (-0.72%) | 11,843,164 |
| 27 Jan 2015 | CNY | 17.9 | 18.28 | 17.63 | 17.99 | 17.99 | +0.19 (+1.07%) | 13,903,037 |
| 26 Jan 2015 | CNY | 17.4 | 17.85 | 17.33 | 17.8 | 17.8 | +0.49 (+2.83%) | 8,527,071 |
| 23 Jan 2015 | CNY | 17.77 | 17.85 | 17.25 | 17.31 | 17.31 | -0.47 (-2.64%) | 8,314,527 |
| 22 Jan 2015 | CNY | 17.29 | 17.98 | 17.21 | 17.78 | 17.78 | +0.49 (+2.83%) | 15,222,003 |
| 21 Jan 2015 | CNY | 17.1 | 17.46 | 17.04 | 17.29 | 17.29 | +0.31 (+1.83%) | 11,133,941 |
| 20 Jan 2015 | CNY | 16.5 | 17.16 | 16.31 | 16.98 | 16.98 | +0.69 (+4.24%) | 10,007,684 |
| 19 Jan 2015 | CNY | 16.7 | 16.96 | 16 | 16.29 | 16.29 | -0.7 (-4.12%) | 6,724,155 |
| 16 Jan 2015 | CNY | 16.61 | 17.09 | 16.55 | 16.99 | 16.99 | +0.39 (+2.35%) | 7,407,938 |
| 15 Jan 2015 | CNY | 16.7 | 17.15 | 16.57 | 16.6 | 16.6 | -0.14 (-0.84%) | 4,142,361 |
| 14 Jan 2015 | CNY | 16.71 | 17.15 | 16.65 | 16.74 | 16.74 | -0.01 (-0.06%) | 5,409,919 |
| 13 Jan 2015 | CNY | 16.08 | 17.55 | 16.03 | 16.75 | 16.75 | +0.67 (+4.17%) | 8,294,027 |
| 12 Jan 2015 | CNY | 16.47 | 16.48 | 16.02 | 16.08 | 16.08 | -0.47 (-2.84%) | 4,335,587 |
| 9 Jan 2015 | CNY | 16.62 | 16.92 | 16.46 | 16.55 | 16.55 | -0.07 (-0.42%) | 4,657,436 |
| 8 Jan 2015 | CNY | 16.58 | 16.82 | 16.49 | 16.62 | 16.62 | +0.01 (+0.06%) | 3,864,082 |
| 7 Jan 2015 | CNY | 16.8 | 16.8 | 16.55 | 16.61 | 16.61 | -0.21 (-1.25%) | 3,902,176 |
| 6 Jan 2015 | CNY | 16.76 | 16.98 | 16.4 | 16.82 | 16.82 | +0.23 (+1.39%) | 7,356,498 |
| 5 Jan 2015 | CNY | 16.26 | 16.8 | 16.07 | 16.59 | 16.59 | +0.22 (+1.34%) | 6,610,372 |
| 31 Dec 2014 | CNY | 16.49 | 16.49 | 16.03 | 16.37 | 16.37 | +0.03 (+0.18%) | 4,201,021 |
| 30 Dec 2014 | CNY | 16.33 | 16.4 | 16 | 16.34 | 16.34 | -0.18 (-1.09%) | 5,294,651 |
| 29 Dec 2014 | CNY | 16.65 | 16.75 | 16 | 16.52 | 16.52 | -0.14 (-0.84%) | 5,917,570 |
| 26 Dec 2014 | CNY | 16.75 | 16.93 | 16.52 | 16.66 | 16.66 | +0.01 (+0.06%) | 6,156,136 |
| 25 Dec 2014 | CNY | 16.38 | 16.72 | 16.32 | 16.65 | 16.65 | +0.27 (+1.65%) | 4,496,483 |
| 24 Dec 2014 | CNY | 16.5 | 16.61 | 16.2 | 16.38 | 16.38 | +0.03 (+0.18%) | 4,582,221 |
| 23 Dec 2014 | CNY | 16.1 | 16.53 | 16.1 | 16.35 | 16.35 | +0.06 (+0.37%) | 5,842,744 |
| 22 Dec 2014 | CNY | 16.84 | 16.84 | 15.9 | 16.29 | 16.29 | -0.64 (-3.78%) | 10,234,527 |
| 19 Dec 2014 | CNY | 17.1 | 17.15 | 16.4 | 16.93 | 16.93 | -0.14 (-0.82%) | 11,007,348 |
| 18 Dec 2014 | CNY | 17.85 | 17.92 | 17 | 17.07 | 17.07 | -0.77 (-4.32%) | 17,370,877 |
