| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2014 | CNY | 24.79 | 25.5 | 24.35 | 25.25 | 25.25 | +0.37 (+1.49%) | 3,894,678 |
| 18 Dec 2014 | CNY | 25.45 | 25.46 | 24.8 | 24.88 | 24.88 | -0.54 (-2.12%) | 4,032,608 |
| 17 Dec 2014 | CNY | 26.01 | 26.28 | 25.2 | 25.42 | 25.42 | -0.86 (-3.27%) | 5,051,121 |
| 16 Dec 2014 | CNY | 26.69 | 26.75 | 25.82 | 26.28 | 26.28 | -0.27 (-1.02%) | 5,612,488 |
| 15 Dec 2014 | CNY | 26.01 | 27.75 | 25.78 | 26.55 | 26.55 | +1.32 (+5.23%) | 7,758,041 |
| 12 Dec 2014 | CNY | 24.05 | 26.07 | 23.9 | 25.23 | 25.23 | +1.34 (+5.61%) | 7,186,095 |
| 11 Dec 2014 | CNY | 23.22 | 24.47 | 23.22 | 23.89 | 23.89 | +0.11 (+0.46%) | 4,654,834 |
| 10 Dec 2014 | CNY | 22.85 | 24.23 | 21.31 | 23.78 | 23.78 | +0.64 (+2.77%) | 7,135,580 |
| 9 Dec 2014 | CNY | 25.71 | 25.72 | 23.14 | 23.14 | 23.14 | -2.57 (-10.00%) | 10,434,289 |
| 8 Dec 2014 | CNY | 30.05 | 30.05 | 25 | 25.71 | 25.71 | -1.61 (-5.89%) | 17,989,710 |
| 5 Dec 2014 | CNY | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | +2.48 (+9.98%) | 1,597,548 |
| 27 Nov 2014 | CNY | 24.95 | 26.2 | 24.27 | 24.84 | 24.84 | +0.09 (+0.36%) | 12,208,956 |
| 26 Nov 2014 | CNY | 23.9 | 24.77 | 23 | 24.75 | 24.75 | +0.86 (+3.60%) | 13,100,655 |
| 25 Nov 2014 | CNY | 22.32 | 24.55 | 22.28 | 23.89 | 23.89 | +1.57 (+7.03%) | 12,306,701 |
| 24 Nov 2014 | CNY | 21.98 | 22.38 | 21.7 | 22.32 | 22.32 | +0.49 (+2.24%) | 5,152,436 |
| 21 Nov 2014 | CNY | 21.9 | 21.96 | 21.5 | 21.83 | 21.83 | 0.0 (0.0%) | 3,211,794 |
| 20 Nov 2014 | CNY | 22.28 | 22.29 | 21.76 | 21.83 | 21.83 | -0.56 (-2.50%) | 4,342,961 |
| 19 Nov 2014 | CNY | 21.37 | 22.48 | 21.12 | 22.39 | 22.39 | +0.95 (+4.43%) | 6,077,201 |
| 18 Nov 2014 | CNY | 21.75 | 21.76 | 21.21 | 21.44 | 21.44 | -0.32 (-1.47%) | 3,213,535 |
| 17 Nov 2014 | CNY | 22.48 | 22.48 | 21.01 | 21.76 | 21.76 | -0.81 (-3.59%) | 6,896,780 |
| 14 Nov 2014 | CNY | 22.16 | 23.4 | 22.09 | 22.57 | 22.57 | +0.22 (+0.98%) | 7,977,782 |
| 13 Nov 2014 | CNY | 22.46 | 23.41 | 22.12 | 22.35 | 22.35 | 0.0 (0.0%) | 8,360,848 |
| 12 Nov 2014 | CNY | 21.15 | 22.88 | 21.15 | 22.35 | 22.35 | +1 (+4.68%) | 8,036,060 |
| 11 Nov 2014 | CNY | 21.37 | 22.23 | 21 | 21.35 | 21.35 | -0.08 (-0.37%) | 6,264,287 |
| 10 Nov 2014 | CNY | 21.55 | 21.66 | 21.14 | 21.43 | 21.43 | -0.23 (-1.06%) | 4,005,904 |
| 7 Nov 2014 | CNY | 21.3 | 22 | 21 | 21.66 | 21.66 | +0.3 (+1.40%) | 5,834,673 |
| 6 Nov 2014 | CNY | 21.43 | 21.65 | 20.88 | 21.36 | 21.36 | -0.26 (-1.20%) | 4,527,332 |
| 5 Nov 2014 | CNY | 21.35 | 22.1 | 21.33 | 21.62 | 21.62 | +0.27 (+1.26%) | 3,569,022 |
| 4 Nov 2014 | CNY | 21.88 | 21.88 | 21.18 | 21.35 | 21.35 | -0.55 (-2.51%) | 3,452,253 |
| 3 Nov 2014 | CNY | 22 | 22.47 | 21.68 | 21.9 | 21.9 | -0.14 (-0.64%) | 5,188,868 |
