| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2015 | CNY | 19.3 | 19.66 | 19.02 | 19.52 | 19.52 | +0.19 (+0.98%) | 13,188,683 |
| 6 Mar 2015 | CNY | 19.68 | 20.45 | 19.2 | 19.33 | 19.33 | -0.42 (-2.13%) | 25,027,168 |
| 5 Mar 2015 | CNY | 19.5 | 20 | 19.3 | 19.75 | 19.75 | +0.18 (+0.92%) | 26,885,805 |
| 4 Mar 2015 | CNY | 18.45 | 20.16 | 18.45 | 19.57 | 19.57 | +1.24 (+6.76%) | 45,463,556 |
| 3 Mar 2015 | CNY | 17.86 | 18.52 | 17.78 | 18.33 | 18.33 | +0.37 (+2.06%) | 24,827,849 |
| 2 Mar 2015 | CNY | 17.71 | 17.97 | 17.47 | 17.96 | 17.96 | +0.01 (+0.06%) | 20,486,282 |
| 27 Feb 2015 | CNY | 18.09 | 18.14 | 17.83 | 17.95 | 17.95 | -0.13 (-0.72%) | 12,525,492 |
| 26 Feb 2015 | CNY | 18.1 | 18.42 | 17.93 | 18.08 | 18.08 | +0.24 (+1.35%) | 13,577,087 |
| 17 Feb 2015 | CNY | 17.99 | 18.07 | 17.72 | 17.84 | 17.84 | -0.15 (-0.83%) | 9,810,920 |
| 16 Feb 2015 | CNY | 17.54 | 18.15 | 17.54 | 17.99 | 17.99 | +0.42 (+2.39%) | 15,641,793 |
| 13 Feb 2015 | CNY | 17.2 | 17.65 | 17.18 | 17.57 | 17.57 | +0.41 (+2.39%) | 12,070,301 |
| 12 Feb 2015 | CNY | 17.03 | 17.25 | 16.96 | 17.16 | 17.16 | +0.08 (+0.47%) | 7,348,606 |
| 11 Feb 2015 | CNY | 17.12 | 17.13 | 16.9 | 17.08 | 17.08 | +0.01 (+0.06%) | 8,877,221 |
| 10 Feb 2015 | CNY | 17 | 17.08 | 16.9 | 17.07 | 17.07 | +0.07 (+0.41%) | 6,004,934 |
| 9 Feb 2015 | CNY | 17.34 | 17.42 | 16.8 | 17 | 17 | -0.34 (-1.96%) | 11,635,524 |
| 6 Feb 2015 | CNY | 17.57 | 17.84 | 17.14 | 17.34 | 17.34 | -0.23 (-1.31%) | 12,402,959 |
| 5 Feb 2015 | CNY | 17.43 | 17.89 | 17.31 | 17.57 | 17.57 | +0.24 (+1.38%) | 15,352,470 |
| 4 Feb 2015 | CNY | 17.39 | 17.43 | 17.17 | 17.33 | 17.33 | -0.02 (-0.12%) | 6,663,083 |
| 3 Feb 2015 | CNY | 17.39 | 17.48 | 17.12 | 17.35 | 17.35 | +0.04 (+0.23%) | 8,581,255 |
| 2 Feb 2015 | CNY | 17.09 | 17.33 | 17.01 | 17.31 | 17.31 | +0.11 (+0.64%) | 8,311,355 |
| 30 Jan 2015 | CNY | 17.49 | 17.59 | 17.06 | 17.2 | 17.2 | -0.32 (-1.83%) | 11,540,516 |
| 29 Jan 2015 | CNY | 17.5 | 17.76 | 17.43 | 17.52 | 17.52 | -0.08 (-0.45%) | 8,414,173 |
| 28 Jan 2015 | CNY | 17.67 | 17.96 | 17.55 | 17.6 | 17.6 | -0.07 (-0.40%) | 12,361,934 |
| 27 Jan 2015 | CNY | 17.77 | 18.08 | 17.32 | 17.67 | 17.67 | -0.07 (-0.39%) | 18,746,180 |
| 26 Jan 2015 | CNY | 17.5 | 17.76 | 17.26 | 17.74 | 17.74 | +0.27 (+1.55%) | 15,430,384 |
| 23 Jan 2015 | CNY | 17.56 | 17.69 | 17.31 | 17.47 | 17.47 | -0.11 (-0.63%) | 12,752,574 |
| 22 Jan 2015 | CNY | 17.59 | 17.73 | 17.48 | 17.58 | 17.58 | -0.01 (-0.06%) | 13,206,795 |
| 21 Jan 2015 | CNY | 17.41 | 17.83 | 17.25 | 17.59 | 17.59 | +0.22 (+1.27%) | 20,063,763 |
| 20 Jan 2015 | CNY | 16.77 | 17.41 | 16.77 | 17.37 | 17.37 | +0.59 (+3.52%) | 15,122,482 |
| 19 Jan 2015 | CNY | 16.63 | 17.31 | 16.52 | 16.78 | 16.78 | -0.27 (-1.58%) | 13,737,042 |
