| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2014 | CNY | 17.8 | 18.42 | 17.63 | 17.84 | 17.84 | +0.01 (+0.06%) | 12,298,705 |
| 16 Dec 2014 | CNY | 18 | 18.08 | 17.7 | 17.83 | 17.83 | -0.41 (-2.25%) | 9,336,608 |
| 15 Dec 2014 | CNY | 18.14 | 18.35 | 17.91 | 18.24 | 18.24 | +0.02 (+0.11%) | 12,173,753 |
| 12 Dec 2014 | CNY | 17.61 | 18.48 | 17.51 | 18.22 | 18.22 | +0.51 (+2.88%) | 21,730,411 |
| 11 Dec 2014 | CNY | 17.52 | 17.75 | 17.25 | 17.71 | 17.71 | +0.08 (+0.45%) | 9,839,102 |
| 10 Dec 2014 | CNY | 16.8 | 17.65 | 16.71 | 17.63 | 17.63 | +0.42 (+2.44%) | 15,922,426 |
| 9 Dec 2014 | CNY | 17.22 | 18.12 | 17.19 | 17.21 | 17.21 | +0.02 (+0.12%) | 25,080,657 |
| 8 Dec 2014 | CNY | 16.8 | 17.45 | 16.42 | 17.19 | 17.19 | +0.25 (+1.48%) | 16,820,093 |
| 5 Dec 2014 | CNY | 17 | 17.16 | 16.28 | 16.94 | 16.94 | -0.27 (-1.57%) | 14,571,643 |
| 4 Dec 2014 | CNY | 17.22 | 17.3 | 17 | 17.21 | 17.21 | -0.01 (-0.06%) | 16,208,060 |
| 3 Dec 2014 | CNY | 16.7 | 17.3 | 16.45 | 17.22 | 17.22 | +0.42 (+2.50%) | 13,868,593 |
| 2 Dec 2014 | CNY | 16.8 | 16.92 | 16.66 | 16.8 | 16.8 | +0.06 (+0.36%) | 7,310,610 |
| 1 Dec 2014 | CNY | 17.19 | 17.28 | 16.56 | 16.74 | 16.74 | -0.51 (-2.96%) | 10,891,889 |
| 28 Nov 2014 | CNY | 16.82 | 17.56 | 16.73 | 17.25 | 17.25 | +0.44 (+2.62%) | 17,885,767 |
| 27 Nov 2014 | CNY | 17.08 | 17.18 | 16.62 | 16.81 | 16.81 | -0.23 (-1.35%) | 12,644,073 |
| 26 Nov 2014 | CNY | 17.6 | 17.7 | 16.94 | 17.04 | 17.04 | -0.15 (-0.87%) | 10,966,375 |
| 25 Nov 2014 | CNY | 16.89 | 17.3 | 16.8 | 17.19 | 17.19 | +0.35 (+2.08%) | 10,116,694 |
| 24 Nov 2014 | CNY | 16.8 | 16.95 | 16.6 | 16.84 | 16.84 | +0.15 (+0.90%) | 8,723,018 |
| 21 Nov 2014 | CNY | 16.75 | 16.87 | 16.52 | 16.69 | 16.69 | -0.04 (-0.24%) | 4,524,662 |
| 20 Nov 2014 | CNY | 16.78 | 17.05 | 16.65 | 16.73 | 16.73 | -0.11 (-0.65%) | 4,527,341 |
| 19 Nov 2014 | CNY | 16.51 | 17 | 16.51 | 16.84 | 16.84 | +0.24 (+1.45%) | 8,514,322 |
| 18 Nov 2014 | CNY | 16.4 | 16.73 | 16.3 | 16.6 | 16.6 | +0.17 (+1.03%) | 5,189,524 |
| 17 Nov 2014 | CNY | 16.76 | 16.76 | 16.3 | 16.43 | 16.43 | -0.05 (-0.30%) | 4,730,605 |
| 14 Nov 2014 | CNY | 16.25 | 16.7 | 16.1 | 16.48 | 16.48 | +0.28 (+1.73%) | 6,472,126 |
| 13 Nov 2014 | CNY | 16.5 | 16.5 | 16.12 | 16.2 | 16.2 | -0.37 (-2.23%) | 5,817,443 |
| 12 Nov 2014 | CNY | 16.45 | 16.62 | 16.08 | 16.57 | 16.57 | +0.21 (+1.28%) | 5,970,678 |
| 11 Nov 2014 | CNY | 17.12 | 17.18 | 16.15 | 16.36 | 16.36 | -0.79 (-4.61%) | 14,907,060 |
| 10 Nov 2014 | CNY | 17.3 | 17.3 | 16.79 | 17.15 | 17.15 | -0.16 (-0.92%) | 13,027,570 |
| 7 Nov 2014 | CNY | 18.05 | 18.11 | 17.25 | 17.31 | 17.31 | -0.38 (-2.15%) | 16,736,768 |
| 6 Nov 2014 | CNY | 17.21 | 17.76 | 17.08 | 17.69 | 17.69 | +0.47 (+2.73%) | 9,402,250 |
