| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2014 | CNY | 15.1286 | 15.1286 | 14.3929 | 14.4357 | 14.4357 | -0.714 (-4.71%) | 7,537,103 |
| 18 Dec 2014 | CNY | 15.5 | 15.5214 | 15.1357 | 15.15 | 15.15 | -0.3 (-1.94%) | 4,704,054 |
| 17 Dec 2014 | CNY | 15.5143 | 15.5714 | 15.0714 | 15.45 | 15.45 | -0.036 (-0.23%) | 6,053,873 |
| 16 Dec 2014 | CNY | 15.1643 | 15.5714 | 15.05 | 15.4857 | 15.4857 | +0.4 (+2.65%) | 6,194,291 |
| 15 Dec 2014 | CNY | 14.5429 | 15.1071 | 14.35 | 15.0857 | 15.0857 | +0.586 (+4.04%) | 7,591,078 |
| 12 Dec 2014 | CNY | 14.6429 | 14.9714 | 14.3357 | 14.5 | 14.5 | -0.143 (-0.98%) | 10,042,384 |
| 11 Dec 2014 | CNY | 14.4643 | 14.8286 | 14.4143 | 14.6429 | 14.6429 | +0.007 (+0.05%) | 4,584,305 |
| 10 Dec 2014 | CNY | 14.1857 | 14.6429 | 13.7143 | 14.6357 | 14.6357 | +0.464 (+3.28%) | 9,873,232 |
| 9 Dec 2014 | CNY | 14.6786 | 14.6786 | 14 | 14.1714 | 14.1714 | -0.486 (-3.31%) | 11,089,107 |
| 8 Dec 2014 | CNY | 15.0286 | 15.0286 | 14.4929 | 14.6571 | 14.6571 | -0.464 (-3.07%) | 9,027,365 |
| 5 Dec 2014 | CNY | 15.7357 | 15.7357 | 14.4714 | 15.1214 | 15.1214 | -0.614 (-3.90%) | 13,015,668 |
| 4 Dec 2014 | CNY | 15.9429 | 15.9786 | 15.5714 | 15.7357 | 15.7357 | -0.136 (-0.85%) | 5,889,360 |
| 3 Dec 2014 | CNY | 15.6 | 15.9071 | 15.3214 | 15.8714 | 15.8714 | +0.271 (+1.74%) | 5,208,667 |
| 2 Dec 2014 | CNY | 15.6714 | 15.8 | 15.3571 | 15.6 | 15.6 | +0.007 (+0.05%) | 4,186,375 |
| 1 Dec 2014 | CNY | 15.8286 | 15.8929 | 15.2143 | 15.5929 | 15.5929 | -0.236 (-1.49%) | 6,385,344 |
| 28 Nov 2014 | CNY | 16.1429 | 16.1786 | 15.7143 | 15.8286 | 15.8286 | -0.357 (-2.21%) | 4,868,864 |
| 27 Nov 2014 | CNY | 16.6429 | 16.7857 | 15.8571 | 16.1857 | 16.1857 | +0.05 (+0.31%) | 5,621,242 |
| 26 Nov 2014 | CNY | 15.8929 | 16.4643 | 15.8929 | 16.1357 | 16.1357 | +0.264 (+1.67%) | 5,085,229 |
| 25 Nov 2014 | CNY | 15.7571 | 16.0786 | 15.7357 | 15.8714 | 15.8714 | -0.014 (-0.09%) | 4,060,747 |
| 24 Nov 2014 | CNY | 15.5357 | 16.2143 | 15.5357 | 15.8857 | 15.8857 | +0.407 (+2.63%) | 5,311,510 |
| 21 Nov 2014 | CNY | 15 | 15.6143 | 14.8857 | 15.4786 | 15.4786 | +0.429 (+2.85%) | 5,159,770 |
| 20 Nov 2014 | CNY | 15.0643 | 15.1786 | 14.8357 | 15.05 | 15.05 | -0.014 (-0.09%) | 3,287,159 |
| 19 Nov 2014 | CNY | 15.0286 | 15.1929 | 14.8929 | 15.0643 | 15.0643 | -0.064 (-0.43%) | 3,115,291 |
| 18 Nov 2014 | CNY | 14.9643 | 15.3214 | 14.8071 | 15.1286 | 15.1286 | +0.264 (+1.78%) | 5,028,234 |
| 17 Nov 2014 | CNY | 14.55 | 14.9929 | 14.55 | 14.8643 | 14.8643 | +0.321 (+2.21%) | 3,990,882 |
| 14 Nov 2014 | CNY | 14.6429 | 14.8571 | 14.3143 | 14.5429 | 14.5429 | -0.207 (-1.40%) | 4,045,183 |
| 13 Nov 2014 | CNY | 14.4143 | 15.0786 | 14.2929 | 14.75 | 14.75 | +0.379 (+2.63%) | 7,476,994 |
| 12 Nov 2014 | CNY | 14.45 | 14.6 | 14.0857 | 14.3714 | 14.3714 | -0.2 (-1.37%) | 3,997,760 |
| 11 Nov 2014 | CNY | 14.7071 | 14.8 | 14.3714 | 14.5714 | 14.5714 | -0.143 (-0.97%) | 3,706,616 |
| 10 Nov 2014 | CNY | 14.7071 | 14.8214 | 14.5429 | 14.7143 | 14.7143 | +0.014 (+0.10%) | 2,385,994 |
