| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2015 | CNY | 25.7 | 25.78 | 25.28 | 25.36 | 25.36 | -0.03 (-0.12%) | 2,928,611 |
| 2 Feb 2015 | CNY | 24.95 | 25.78 | 24.8 | 25.39 | 25.39 | +0.17 (+0.67%) | 2,721,881 |
| 30 Jan 2015 | CNY | 26.47 | 26.73 | 25.16 | 25.22 | 25.22 | -1.15 (-4.36%) | 4,445,631 |
| 29 Jan 2015 | CNY | 26.22 | 26.86 | 26.01 | 26.37 | 26.37 | -0.02 (-0.08%) | 3,136,031 |
| 28 Jan 2015 | CNY | 27 | 27 | 26.14 | 26.39 | 26.39 | -0.58 (-2.15%) | 3,866,086 |
| 27 Jan 2015 | CNY | 28.05 | 28.15 | 26.5 | 26.97 | 26.97 | -1.24 (-4.40%) | 8,509,525 |
| 26 Jan 2015 | CNY | 26.75 | 28.81 | 26.56 | 28.21 | 28.21 | +1.51 (+5.66%) | 9,671,548 |
| 23 Jan 2015 | CNY | 26.14 | 27.89 | 25.79 | 26.7 | 26.7 | +0.94 (+3.65%) | 10,078,401 |
| 22 Jan 2015 | CNY | 25.11 | 26.07 | 25.11 | 25.76 | 25.76 | +0.39 (+1.54%) | 5,213,772 |
| 21 Jan 2015 | CNY | 24.61 | 25.58 | 24.51 | 25.37 | 25.37 | +0.76 (+3.09%) | 4,900,434 |
| 20 Jan 2015 | CNY | 24.11 | 24.97 | 24.1 | 24.61 | 24.61 | +0.78 (+3.27%) | 4,151,662 |
| 19 Jan 2015 | CNY | 23.76 | 25.05 | 23.3 | 23.83 | 23.83 | -0.67 (-2.73%) | 4,796,758 |
| 16 Jan 2015 | CNY | 24 | 24.7 | 23.7 | 24.5 | 24.5 | +0.4 (+1.66%) | 3,324,516 |
| 15 Jan 2015 | CNY | 23.95 | 24.38 | 23.8 | 24.1 | 24.1 | +0.17 (+0.71%) | 1,733,985 |
| 14 Jan 2015 | CNY | 24.19 | 24.24 | 23.75 | 23.93 | 23.93 | -0.18 (-0.75%) | 1,886,215 |
| 13 Jan 2015 | CNY | 23.72 | 24.2 | 23.72 | 24.11 | 24.11 | +0.21 (+0.88%) | 2,003,129 |
| 12 Jan 2015 | CNY | 24.68 | 24.68 | 23.65 | 23.9 | 23.9 | -0.98 (-3.94%) | 4,083,309 |
| 9 Jan 2015 | CNY | 25.12 | 25.51 | 24.75 | 24.88 | 24.88 | -0.52 (-2.05%) | 4,119,918 |
| 8 Jan 2015 | CNY | 26.19 | 26.2 | 25.18 | 25.4 | 25.4 | -0.77 (-2.94%) | 5,599,193 |
| 7 Jan 2015 | CNY | 25.06 | 26.5 | 24.8 | 26.17 | 26.17 | +0.87 (+3.44%) | 8,694,333 |
| 6 Jan 2015 | CNY | 24.9 | 26.5 | 24.73 | 25.3 | 25.3 | +0.22 (+0.88%) | 7,147,823 |
| 5 Jan 2015 | CNY | 24.41 | 25.22 | 24.41 | 25.08 | 25.08 | +1.35 (+5.69%) | 7,672,311 |
| 31 Dec 2014 | CNY | 23 | 24.01 | 23 | 23.73 | 23.73 | +0.73 (+3.17%) | 3,476,974 |
| 30 Dec 2014 | CNY | 23.8 | 24.43 | 22.9 | 23 | 23 | -0.95 (-3.97%) | 3,965,194 |
| 29 Dec 2014 | CNY | 24.2 | 25.36 | 23.61 | 23.95 | 23.95 | -0.26 (-1.07%) | 4,812,920 |
| 26 Dec 2014 | CNY | 23.61 | 24.39 | 23.48 | 24.21 | 24.21 | +0.75 (+3.20%) | 3,486,961 |
| 25 Dec 2014 | CNY | 23.7 | 23.7 | 23.31 | 23.46 | 23.46 | -0.2 (-0.85%) | 1,894,837 |
| 24 Dec 2014 | CNY | 23.29 | 23.84 | 23 | 23.66 | 23.66 | +0.48 (+2.07%) | 2,248,246 |
| 23 Dec 2014 | CNY | 23.1 | 23.85 | 22.97 | 23.18 | 23.18 | +0.2 (+0.87%) | 2,328,932 |
| 22 Dec 2014 | CNY | 24.98 | 25 | 22.73 | 22.98 | 22.98 | -2.27 (-8.99%) | 6,379,197 |
