| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2015 | CNY | 15.9286 | 16.6071 | 15.8429 | 16.4286 | 16.4286 | +0.514 (+3.23%) | 8,665,220 |
| 2 Feb 2015 | CNY | 15.9214 | 16.1357 | 15.7714 | 15.9143 | 15.9143 | -0.193 (-1.20%) | 4,621,155 |
| 30 Jan 2015 | CNY | 16.2857 | 16.3571 | 15.85 | 16.1071 | 16.1071 | -0.071 (-0.44%) | 4,267,058 |
| 29 Jan 2015 | CNY | 16.2857 | 16.6071 | 16.1571 | 16.1786 | 16.1786 | -0.229 (-1.39%) | 2,211,699 |
| 28 Jan 2015 | CNY | 16.4643 | 16.6429 | 16.2929 | 16.4071 | 16.4071 | -0.229 (-1.37%) | 3,145,685 |
| 27 Jan 2015 | CNY | 16.5714 | 16.7714 | 16.2857 | 16.6357 | 16.6357 | -0.021 (-0.13%) | 3,940,934 |
| 26 Jan 2015 | CNY | 16.4429 | 17.1 | 16.4429 | 16.6571 | 16.6571 | +0.129 (+0.78%) | 3,260,909 |
| 23 Jan 2015 | CNY | 16.9286 | 17.1357 | 16.5 | 16.5286 | 16.5286 | -0.428 (-2.53%) | 5,058,684 |
| 22 Jan 2015 | CNY | 16.7857 | 17.1571 | 16.6 | 16.9571 | 16.9571 | +0.136 (+0.81%) | 6,906,366 |
| 21 Jan 2015 | CNY | 16.3571 | 17.0714 | 16.3 | 16.8214 | 16.8214 | +0.321 (+1.95%) | 9,713,680 |
| 20 Jan 2015 | CNY | 15.3214 | 16.5786 | 15.25 | 16.5 | 16.5 | +1.429 (+9.48%) | 13,817,804 |
| 19 Jan 2015 | CNY | 15.75 | 16.2786 | 15 | 15.0714 | 15.0714 | -0.764 (-4.83%) | 6,657,889 |
| 16 Jan 2015 | CNY | 16.0714 | 16.2143 | 15.6429 | 15.8357 | 15.8357 | -0.35 (-2.16%) | 5,128,603 |
| 15 Jan 2015 | CNY | 16.0286 | 16.5 | 15.8929 | 16.1857 | 16.1857 | +0.193 (+1.21%) | 8,215,321 |
| 14 Jan 2015 | CNY | 15.75 | 16.2857 | 15.6429 | 15.9929 | 15.9929 | +0.172 (+1.08%) | 8,733,496 |
| 13 Jan 2015 | CNY | 14.8643 | 15.8357 | 14.7143 | 15.8214 | 15.8214 | +0.914 (+6.13%) | 10,509,354 |
| 12 Jan 2015 | CNY | 14.5643 | 15 | 14.2857 | 14.9071 | 14.9071 | +0.336 (+2.30%) | 5,745,593 |
| 9 Jan 2015 | CNY | 14.9429 | 14.9429 | 14.5214 | 14.5714 | 14.5714 | -0.336 (-2.25%) | 3,958,418 |
| 8 Jan 2015 | CNY | 14.8643 | 15.1714 | 14.75 | 14.9071 | 14.9071 | +0.043 (+0.29%) | 4,634,715 |
| 7 Jan 2015 | CNY | 14.6429 | 15.2286 | 14.5714 | 14.8643 | 14.8643 | +0.15 (+1.02%) | 8,917,013 |
| 6 Jan 2015 | CNY | 14.1929 | 14.9 | 13.9286 | 14.7143 | 14.7143 | +0.543 (+3.83%) | 12,082,617 |
| 5 Jan 2015 | CNY | 13.7286 | 14.5 | 13.7286 | 14.1714 | 14.1714 | +0.829 (+6.21%) | 10,829,999 |
| 31 Dec 2014 | CNY | 13.2929 | 13.5429 | 12.8929 | 13.3429 | 13.3429 | +0.143 (+1.08%) | 5,424,673 |
| 30 Dec 2014 | CNY | 14.0643 | 14.2 | 13.0714 | 13.2 | 13.2 | -0.871 (-6.19%) | 14,743,125 |
| 29 Dec 2014 | CNY | 14.2286 | 14.3429 | 13.8929 | 14.0714 | 14.0714 | -0.272 (-1.89%) | 8,359,295 |
| 26 Dec 2014 | CNY | 14.4 | 14.6214 | 14.1786 | 14.3429 | 14.3429 | +0.014 (+0.10%) | 2,586,185 |
| 25 Dec 2014 | CNY | 14.3857 | 14.5 | 14.2143 | 14.3286 | 14.3286 | +0.007 (+0.05%) | 2,156,282 |
| 24 Dec 2014 | CNY | 14 | 14.4286 | 14 | 14.3214 | 14.3214 | +0.321 (+2.30%) | 4,229,958 |
| 23 Dec 2014 | CNY | 14.2286 | 14.4143 | 13.9143 | 14 | 14 | -0.179 (-1.26%) | 5,999,844 |
| 22 Dec 2014 | CNY | 14.4286 | 14.4286 | 13.6857 | 14.1786 | 14.1786 | -0.257 (-1.78%) | 7,477,534 |
