| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2014 | CNY | 12.49 | 12.98 | 12.16 | 12.65 | 12.65 | +0.19 (+1.52%) | 33,062,931 |
| 25 Dec 2014 | CNY | 12.33 | 12.53 | 12.08 | 12.46 | 12.46 | +0.11 (+0.89%) | 24,128,723 |
| 24 Dec 2014 | CNY | 11.66 | 12.5 | 11.66 | 12.35 | 12.35 | +0.56 (+4.75%) | 27,382,979 |
| 23 Dec 2014 | CNY | 11.89 | 12.65 | 11.33 | 11.79 | 11.79 | -0.8 (-6.35%) | 31,245,888 |
| 22 Dec 2014 | CNY | 13.85 | 13.85 | 12.59 | 12.59 | 12.59 | -1.4 (-10.01%) | 32,250,841 |
| 19 Dec 2014 | CNY | 14.05 | 14.64 | 13.8 | 13.99 | 13.99 | -0.23 (-1.62%) | 36,449,063 |
| 18 Dec 2014 | CNY | 13.97 | 15 | 13.67 | 14.22 | 14.22 | +0.04 (+0.28%) | 41,267,549 |
| 17 Dec 2014 | CNY | 13.85 | 14.51 | 13.5 | 14.18 | 14.18 | +0.28 (+2.01%) | 45,468,847 |
| 16 Dec 2014 | CNY | 13.26 | 14.25 | 12.99 | 13.9 | 13.9 | -0.24 (-1.70%) | 48,522,586 |
| 15 Dec 2014 | CNY | 14.74 | 15.6 | 13.97 | 14.14 | 14.14 | -0.51 (-3.48%) | 55,780,944 |
| 12 Dec 2014 | CNY | 15.1 | 15.12 | 14.21 | 14.65 | 14.65 | -0.61 (-4.00%) | 38,615,424 |
| 11 Dec 2014 | CNY | 15.39 | 15.89 | 14.72 | 15.26 | 15.26 | +0.21 (+1.40%) | 63,403,641 |
| 10 Dec 2014 | CNY | 13.85 | 15.05 | 13.71 | 15.05 | 15.05 | +1.37 (+10.01%) | 58,576,658 |
| 9 Dec 2014 | CNY | 14.55 | 15.33 | 13.03 | 13.68 | 13.68 | -0.26 (-1.87%) | 93,043,758 |
| 8 Dec 2014 | CNY | 13 | 13.94 | 12.8 | 13.94 | 13.94 | +1.27 (+10.02%) | 75,926,934 |
| 5 Dec 2014 | CNY | 11.45 | 12.67 | 11.1 | 12.67 | 12.67 | +1.15 (+9.98%) | 91,656,263 |
| 4 Dec 2014 | CNY | 11 | 11.77 | 10.85 | 11.52 | 11.52 | +0.51 (+4.63%) | 56,867,078 |
| 3 Dec 2014 | CNY | 11.16 | 11.27 | 10.82 | 11.01 | 11.01 | -0.15 (-1.34%) | 32,056,239 |
| 2 Dec 2014 | CNY | 11.07 | 11.39 | 10.9 | 11.16 | 11.16 | -0.03 (-0.27%) | 34,947,447 |
| 1 Dec 2014 | CNY | 11.07 | 11.74 | 10.96 | 11.19 | 11.19 | -0.01 (-0.09%) | 44,456,648 |
| 28 Nov 2014 | CNY | 10.78 | 11.39 | 10.75 | 11.2 | 11.2 | +0.38 (+3.51%) | 52,684,937 |
| 27 Nov 2014 | CNY | 11.03 | 11.05 | 10.76 | 10.82 | 10.82 | -0.26 (-2.35%) | 31,542,937 |
| 26 Nov 2014 | CNY | 11.01 | 11.17 | 10.85 | 11.08 | 11.08 | -0.02 (-0.18%) | 30,752,439 |
| 25 Nov 2014 | CNY | 11.06 | 11.25 | 10.89 | 11.1 | 11.1 | +0.01 (+0.09%) | 32,313,886 |
| 24 Nov 2014 | CNY | 10.81 | 11.3 | 10.72 | 11.09 | 11.09 | +0.04 (+0.36%) | 39,446,760 |
| 21 Nov 2014 | CNY | 11.21 | 11.55 | 11.02 | 11.05 | 11.05 | -0.02 (-0.18%) | 39,062,849 |
| 20 Nov 2014 | CNY | 10.75 | 11.2 | 10.67 | 11.07 | 11.07 | +0.13 (+1.19%) | 34,777,015 |
| 19 Nov 2014 | CNY | 11.3 | 11.64 | 10.9 | 10.94 | 10.94 | -0.61 (-5.28%) | 49,228,159 |
| 18 Nov 2014 | CNY | 10.9 | 11.72 | 10.7 | 11.55 | 11.55 | +0.51 (+4.62%) | 71,028,938 |
| 17 Nov 2014 | CNY | 10.5 | 11.04 | 10.21 | 11.04 | 11.04 | +1 (+9.96%) | 68,388,764 |
