| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2014 | CNY | 18.48 | 18.48 | 17.65 | 18.37 | 18.37 | -0.17 (-0.92%) | 17,748,427 |
| 25 Dec 2014 | CNY | 18.66 | 18.89 | 18.12 | 18.54 | 18.54 | -0.11 (-0.59%) | 10,894,998 |
| 24 Dec 2014 | CNY | 18.3 | 18.71 | 18.01 | 18.65 | 18.65 | +0.47 (+2.59%) | 13,921,274 |
| 23 Dec 2014 | CNY | 17.85 | 18.8 | 17.5 | 18.18 | 18.18 | +0.02 (+0.11%) | 16,614,135 |
| 22 Dec 2014 | CNY | 19.8 | 19.87 | 18.16 | 18.16 | 18.16 | -2.02 (-10.01%) | 22,949,109 |
| 19 Dec 2014 | CNY | 20.51 | 20.7 | 19.25 | 20.18 | 20.18 | -0.57 (-2.75%) | 15,771,746 |
| 18 Dec 2014 | CNY | 19.8 | 21.35 | 19.76 | 20.75 | 20.75 | +0.74 (+3.70%) | 20,341,249 |
| 17 Dec 2014 | CNY | 20.35 | 20.35 | 19.66 | 20.01 | 20.01 | -0.57 (-2.77%) | 17,653,978 |
| 16 Dec 2014 | CNY | 20.65 | 20.88 | 20.02 | 20.58 | 20.58 | +0.12 (+0.59%) | 27,805,851 |
| 15 Dec 2014 | CNY | 19.02 | 20.78 | 19 | 20.46 | 20.46 | +1.54 (+8.14%) | 34,341,318 |
| 12 Dec 2014 | CNY | 18.16 | 19.34 | 18.15 | 18.92 | 18.92 | +0.7 (+3.84%) | 25,968,447 |
| 11 Dec 2014 | CNY | 18.51 | 19.3 | 18.15 | 18.22 | 18.22 | -0.41 (-2.20%) | 23,964,410 |
| 10 Dec 2014 | CNY | 17.75 | 18.75 | 17.75 | 18.63 | 18.63 | +1.07 (+6.09%) | 29,043,404 |
| 9 Dec 2014 | CNY | 17.34 | 18.74 | 17.24 | 17.56 | 17.56 | +0.22 (+1.27%) | 40,437,374 |
| 8 Dec 2014 | CNY | 16.68 | 17.61 | 16.5 | 17.34 | 17.34 | +0.58 (+3.46%) | 21,614,490 |
| 5 Dec 2014 | CNY | 17.06 | 17.39 | 16.45 | 16.76 | 16.76 | -0.31 (-1.82%) | 21,923,877 |
| 4 Dec 2014 | CNY | 16.97 | 17.6 | 16.92 | 17.07 | 17.07 | +0.09 (+0.53%) | 25,434,837 |
| 3 Dec 2014 | CNY | 17.05 | 17.05 | 16.61 | 16.98 | 16.98 | -0.08 (-0.47%) | 16,926,796 |
| 2 Dec 2014 | CNY | 16.96 | 17.19 | 16.87 | 17.06 | 17.06 | +0.01 (+0.06%) | 12,903,172 |
| 1 Dec 2014 | CNY | 17.35 | 17.36 | 16.74 | 17.05 | 17.05 | -0.39 (-2.24%) | 15,812,211 |
| 28 Nov 2014 | CNY | 16.85 | 18 | 16.78 | 17.44 | 17.44 | +0.6 (+3.56%) | 32,922,995 |
| 27 Nov 2014 | CNY | 16.47 | 16.87 | 16.3 | 16.84 | 16.84 | +0.37 (+2.25%) | 26,589,712 |
| 26 Nov 2014 | CNY | 15.81 | 16.52 | 15.59 | 16.47 | 16.47 | +0.68 (+4.31%) | 24,315,710 |
| 25 Nov 2014 | CNY | 15.71 | 15.89 | 15.59 | 15.79 | 15.79 | +0.06 (+0.38%) | 13,480,351 |
| 24 Nov 2014 | CNY | 15.9 | 15.98 | 15.52 | 15.73 | 15.73 | +0.05 (+0.32%) | 11,297,965 |
| 21 Nov 2014 | CNY | 15.64 | 15.84 | 15.63 | 15.68 | 15.68 | +0.09 (+0.58%) | 5,331,576 |
| 20 Nov 2014 | CNY | 15.91 | 15.91 | 15.56 | 15.59 | 15.59 | -0.33 (-2.07%) | 6,815,971 |
| 19 Nov 2014 | CNY | 16.16 | 16.24 | 15.8 | 15.92 | 15.92 | -0.23 (-1.42%) | 6,901,165 |
| 18 Nov 2014 | CNY | 15.89 | 16.27 | 15.89 | 16.15 | 16.15 | +0.26 (+1.64%) | 8,032,402 |
| 17 Nov 2014 | CNY | 15.93 | 16.16 | 15.87 | 15.89 | 15.89 | -0.02 (-0.13%) | 8,659,223 |
