| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2015 | CNY | 16.93 | 17.06 | 16.7 | 17.05 | 17.05 | +0.13 (+0.77%) | 8,552,601 |
| 15 Jan 2015 | CNY | 16.9 | 17 | 16.73 | 16.92 | 16.92 | -0.03 (-0.18%) | 10,238,536 |
| 14 Jan 2015 | CNY | 17.18 | 17.26 | 16.86 | 16.95 | 16.95 | -0.22 (-1.28%) | 7,013,134 |
| 13 Jan 2015 | CNY | 17.01 | 17.24 | 17 | 17.17 | 17.17 | +0.07 (+0.41%) | 6,413,348 |
| 12 Jan 2015 | CNY | 17 | 17.18 | 16.65 | 17.1 | 17.1 | +0.06 (+0.35%) | 11,373,925 |
| 9 Jan 2015 | CNY | 17.42 | 17.56 | 17 | 17.04 | 17.04 | -0.38 (-2.18%) | 10,813,733 |
| 8 Jan 2015 | CNY | 17.5 | 17.68 | 17.27 | 17.42 | 17.42 | -0.05 (-0.29%) | 8,870,625 |
| 7 Jan 2015 | CNY | 17.65 | 17.75 | 17.3 | 17.47 | 17.47 | -0.2 (-1.13%) | 11,646,358 |
| 6 Jan 2015 | CNY | 16.98 | 17.9 | 16.9 | 17.67 | 17.67 | +0.59 (+3.45%) | 19,902,119 |
| 5 Jan 2015 | CNY | 16.83 | 17.27 | 16.65 | 17.08 | 17.08 | +0.2 (+1.18%) | 14,156,532 |
| 31 Dec 2014 | CNY | 16.73 | 17 | 16.38 | 16.88 | 16.88 | +0.21 (+1.26%) | 12,277,199 |
| 30 Dec 2014 | CNY | 16.71 | 17.14 | 16.63 | 16.67 | 16.67 | +0.09 (+0.54%) | 11,058,798 |
| 29 Dec 2014 | CNY | 17.18 | 17.21 | 16.42 | 16.58 | 16.58 | -0.6 (-3.49%) | 15,160,326 |
| 26 Dec 2014 | CNY | 16.8 | 17.26 | 16.75 | 17.18 | 17.18 | +0.3 (+1.78%) | 9,755,752 |
| 25 Dec 2014 | CNY | 16.82 | 16.9 | 16.66 | 16.88 | 16.88 | +0.07 (+0.42%) | 8,244,863 |
| 24 Dec 2014 | CNY | 16.72 | 16.89 | 16.53 | 16.81 | 16.81 | +0.15 (+0.90%) | 9,621,055 |
| 23 Dec 2014 | CNY | 16.5 | 17.26 | 16.46 | 16.66 | 16.66 | -0.36 (-2.12%) | 18,519,630 |
| 22 Dec 2014 | CNY | 17.88 | 17.88 | 16.9 | 17.02 | 17.02 | -0.88 (-4.92%) | 16,126,929 |
| 19 Dec 2014 | CNY | 18 | 18.18 | 17.47 | 17.9 | 17.9 | -0.19 (-1.05%) | 14,434,441 |
| 18 Dec 2014 | CNY | 17.92 | 18.48 | 17.92 | 18.09 | 18.09 | +0.01 (+0.06%) | 12,804,589 |
| 17 Dec 2014 | CNY | 18.46 | 18.49 | 17.83 | 18.08 | 18.08 | -0.37 (-2.01%) | 14,268,372 |
| 16 Dec 2014 | CNY | 18.53 | 18.58 | 18.21 | 18.45 | 18.45 | -0.3 (-1.60%) | 16,643,226 |
| 15 Dec 2014 | CNY | 18.57 | 18.95 | 18.37 | 18.75 | 18.75 | +0.16 (+0.86%) | 17,355,401 |
| 12 Dec 2014 | CNY | 17.78 | 18.6 | 17.7 | 18.59 | 18.59 | +0.89 (+5.03%) | 23,022,737 |
| 11 Dec 2014 | CNY | 17.71 | 18.08 | 17.5 | 17.7 | 17.7 | -0.01 (-0.06%) | 21,015,380 |
| 10 Dec 2014 | CNY | 17.11 | 17.84 | 17.07 | 17.71 | 17.71 | +0.63 (+3.69%) | 21,781,687 |
| 9 Dec 2014 | CNY | 17.53 | 17.89 | 16.93 | 17.08 | 17.08 | -0.45 (-2.57%) | 33,574,737 |
| 8 Dec 2014 | CNY | 16.75 | 17.58 | 16.7 | 17.53 | 17.53 | +0.59 (+3.48%) | 28,621,680 |
| 5 Dec 2014 | CNY | 17.15 | 17.54 | 16.6 | 16.94 | 16.94 | -0.27 (-1.57%) | 26,530,376 |
| 4 Dec 2014 | CNY | 16.81 | 17.37 | 16.74 | 17.21 | 17.21 | +0.41 (+2.44%) | 26,061,281 |
