| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2015 | CNY | 19.74 | 21.49 | 19.62 | 21.49 | 21.49 | +1.95 (+9.98%) | 45,797,071 |
| 9 Feb 2015 | CNY | 19.78 | 20.5 | 19.34 | 19.54 | 19.54 | -0.22 (-1.11%) | 20,723,840 |
| 6 Feb 2015 | CNY | 20 | 20.56 | 19.6 | 19.76 | 19.76 | -0.3 (-1.50%) | 23,088,308 |
| 5 Feb 2015 | CNY | 19.71 | 20.8 | 19.51 | 20.06 | 20.06 | +0.38 (+1.93%) | 36,882,244 |
| 4 Feb 2015 | CNY | 19.59 | 20.18 | 19.29 | 19.68 | 19.68 | +0.07 (+0.36%) | 33,638,118 |
| 3 Feb 2015 | CNY | 17.88 | 19.61 | 17.8 | 19.61 | 19.61 | +1.78 (+9.98%) | 38,423,379 |
| 2 Feb 2015 | CNY | 17.79 | 17.99 | 17.31 | 17.83 | 17.83 | -0.16 (-0.89%) | 9,761,053 |
| 30 Jan 2015 | CNY | 18.48 | 18.77 | 17.8 | 17.99 | 17.99 | -0.53 (-2.86%) | 12,564,976 |
| 29 Jan 2015 | CNY | 18.79 | 18.94 | 18.3 | 18.52 | 18.52 | -0.41 (-2.17%) | 10,305,219 |
| 28 Jan 2015 | CNY | 18.9 | 19.23 | 18.78 | 18.93 | 18.93 | -0.28 (-1.46%) | 10,070,301 |
| 27 Jan 2015 | CNY | 19.6 | 19.78 | 18.72 | 19.21 | 19.21 | +0.2 (+1.05%) | 20,188,720 |
| 26 Jan 2015 | CNY | 18.72 | 19.2 | 18.72 | 19.01 | 19.01 | +0.29 (+1.55%) | 11,375,038 |
| 23 Jan 2015 | CNY | 19.45 | 19.7 | 18.66 | 18.72 | 18.72 | -0.78 (-4%) | 16,173,157 |
| 22 Jan 2015 | CNY | 19.4 | 19.58 | 19.14 | 19.5 | 19.5 | -0.03 (-0.15%) | 14,097,872 |
| 21 Jan 2015 | CNY | 19.39 | 19.85 | 19 | 19.53 | 19.53 | +0.18 (+0.93%) | 26,661,345 |
| 20 Jan 2015 | CNY | 18.01 | 19.38 | 18.01 | 19.35 | 19.35 | +1.38 (+7.68%) | 33,986,224 |
| 19 Jan 2015 | CNY | 17.3 | 18.92 | 17.11 | 17.97 | 17.97 | -0.04 (-0.22%) | 26,025,692 |
| 16 Jan 2015 | CNY | 17.8 | 18.07 | 17.48 | 18.01 | 18.01 | +0.29 (+1.64%) | 15,375,878 |
| 15 Jan 2015 | CNY | 17.61 | 17.83 | 17.43 | 17.72 | 17.72 | +0.13 (+0.74%) | 8,195,827 |
| 14 Jan 2015 | CNY | 17.86 | 18.1 | 17.33 | 17.59 | 17.59 | -0.25 (-1.40%) | 10,392,446 |
| 13 Jan 2015 | CNY | 17.3 | 17.9 | 17.29 | 17.84 | 17.84 | +0.6 (+3.48%) | 14,365,401 |
| 12 Jan 2015 | CNY | 16.97 | 17.35 | 16.82 | 17.24 | 17.24 | +0.26 (+1.53%) | 9,937,168 |
| 9 Jan 2015 | CNY | 17.5 | 17.64 | 16.93 | 16.98 | 16.98 | -0.52 (-2.97%) | 18,549,327 |
| 8 Jan 2015 | CNY | 18.39 | 18.54 | 17.47 | 17.5 | 17.5 | -0.69 (-3.79%) | 14,138,021 |
| 7 Jan 2015 | CNY | 18.36 | 18.36 | 17.95 | 18.19 | 18.19 | -0.19 (-1.03%) | 10,788,449 |
| 6 Jan 2015 | CNY | 17.58 | 18.5 | 17.25 | 18.38 | 18.38 | +0.71 (+4.02%) | 20,808,399 |
| 5 Jan 2015 | CNY | 17.74 | 17.85 | 17.05 | 17.67 | 17.67 | -0.4 (-2.21%) | 18,473,066 |
| 31 Dec 2014 | CNY | 17.2 | 18.21 | 17.05 | 18.07 | 18.07 | +1.15 (+6.80%) | 21,181,473 |
| 30 Dec 2014 | CNY | 17.35 | 17.39 | 16.72 | 16.92 | 16.92 | -0.35 (-2.03%) | 12,263,246 |
| 29 Dec 2014 | CNY | 18.23 | 18.3 | 16.72 | 17.27 | 17.27 | -1.1 (-5.99%) | 25,593,445 |
