| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2014 | CNY | 27.6 | 30.28 | 27.4 | 29.92 | 29.92 | +2.25 (+8.13%) | 142,496,900 |
| 25 Dec 2014 | CNY | 25.89 | 27.7 | 25.52 | 27.67 | 27.67 | +2.01 (+7.83%) | 97,944,504 |
| 24 Dec 2014 | CNY | 27.8 | 27.88 | 25.3 | 25.66 | 25.66 | -1.76 (-6.42%) | 78,501,954 |
| 23 Dec 2014 | CNY | 26.5 | 29.44 | 26.11 | 27.42 | 27.42 | +0.4 (+1.48%) | 124,254,726 |
| 22 Dec 2014 | CNY | 26.6 | 28 | 26.58 | 27.02 | 27.02 | +0.39 (+1.46%) | 111,615,073 |
| 19 Dec 2014 | CNY | 26.8 | 27.25 | 25.7 | 26.63 | 26.63 | -0.17 (-0.63%) | 89,414,634 |
| 18 Dec 2014 | CNY | 26.8 | 27.79 | 26.41 | 26.8 | 26.8 | +0.13 (+0.49%) | 110,684,241 |
| 17 Dec 2014 | CNY | 26.49 | 27.01 | 25.8 | 26.67 | 26.67 | +0.22 (+0.83%) | 123,438,722 |
| 16 Dec 2014 | CNY | 25.18 | 26.49 | 25.06 | 26.45 | 26.45 | +1.57 (+6.31%) | 114,386,070 |
| 15 Dec 2014 | CNY | 24.18 | 25.06 | 24.04 | 24.88 | 24.88 | +0.34 (+1.39%) | 54,252,932 |
| 12 Dec 2014 | CNY | 24.55 | 25.45 | 24.28 | 24.54 | 24.54 | +0.31 (+1.28%) | 76,465,739 |
| 11 Dec 2014 | CNY | 24.66 | 25.25 | 24.18 | 24.23 | 24.23 | -1.15 (-4.53%) | 78,580,569 |
| 10 Dec 2014 | CNY | 25.2 | 26 | 23.95 | 25.38 | 25.38 | +0.02 (+0.08%) | 114,108,873 |
| 9 Dec 2014 | CNY | 27 | 28.66 | 25.36 | 25.36 | 25.36 | -2.82 (-10.01%) | 187,264,540 |
| 8 Dec 2014 | CNY | 25.92 | 28.74 | 25.7 | 28.18 | 28.18 | +1.5 (+5.62%) | 156,361,948 |
| 5 Dec 2014 | CNY | 27.39 | 27.95 | 25.51 | 26.68 | 26.68 | +0.02 (+0.08%) | 161,020,538 |
| 4 Dec 2014 | CNY | 24.49 | 26.66 | 24.05 | 26.66 | 26.66 | +2.42 (+9.98%) | 137,177,781 |
| 3 Dec 2014 | CNY | 24.99 | 26.16 | 24.05 | 24.24 | 24.24 | -0.65 (-2.61%) | 132,160,910 |
| 2 Dec 2014 | CNY | 23.42 | 25.68 | 23.33 | 24.89 | 24.89 | +1.2 (+5.07%) | 101,860,377 |
| 1 Dec 2014 | CNY | 24.5 | 25.19 | 23.63 | 23.69 | 23.69 | -0.43 (-1.78%) | 98,298,416 |
| 28 Nov 2014 | CNY | 24.44 | 24.64 | 23.59 | 24.12 | 24.12 | -0.46 (-1.87%) | 94,405,156 |
| 27 Nov 2014 | CNY | 24.1 | 24.96 | 23.9 | 24.58 | 24.58 | +0.62 (+2.59%) | 120,235,318 |
| 26 Nov 2014 | CNY | 22.42 | 23.99 | 22.42 | 23.96 | 23.96 | +1.55 (+6.92%) | 104,070,395 |
| 25 Nov 2014 | CNY | 22.35 | 22.69 | 22.11 | 22.41 | 22.41 | -0.16 (-0.71%) | 52,330,640 |
| 24 Nov 2014 | CNY | 21.97 | 22.76 | 21.72 | 22.57 | 22.57 | +1.48 (+7.02%) | 136,942,526 |
| 21 Nov 2014 | CNY | 20.41 | 21.17 | 20.16 | 21.09 | 21.09 | +0.62 (+3.03%) | 49,731,694 |
| 20 Nov 2014 | CNY | 19.88 | 20.68 | 19.86 | 20.47 | 20.47 | +0.51 (+2.56%) | 42,510,981 |
| 19 Nov 2014 | CNY | 19.96 | 20.22 | 19.9 | 19.96 | 19.96 | 0.0 (0.0%) | 27,664,333 |
| 18 Nov 2014 | CNY | 20.51 | 20.77 | 19.89 | 19.96 | 19.96 | -0.59 (-2.87%) | 42,219,944 |
| 17 Nov 2014 | CNY | 22 | 22.09 | 20.44 | 20.55 | 20.55 | -0.78 (-3.66%) | 61,907,208 |
