| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2014 | CNY | 19 | 19.09 | 18.65 | 18.83 | 18.83 | -0.3 (-1.57%) | 1,304,588 |
| 26 Dec 2014 | CNY | 19.05 | 19.32 | 18.88 | 19.13 | 19.13 | +0.11 (+0.58%) | 1,057,102 |
| 25 Dec 2014 | CNY | 18.95 | 19.25 | 18.91 | 19.02 | 19.02 | +0.15 (+0.79%) | 1,208,441 |
| 24 Dec 2014 | CNY | 18.24 | 18.93 | 18.12 | 18.87 | 18.87 | +0.77 (+4.25%) | 1,337,513 |
| 23 Dec 2014 | CNY | 18.3 | 18.31 | 17.87 | 18.1 | 18.1 | -0.24 (-1.31%) | 1,683,190 |
| 22 Dec 2014 | CNY | 19 | 19.13 | 17.85 | 18.34 | 18.34 | -0.77 (-4.03%) | 2,404,277 |
| 19 Dec 2014 | CNY | 19.47 | 19.47 | 18.78 | 19.11 | 19.11 | -0.35 (-1.80%) | 1,387,578 |
| 18 Dec 2014 | CNY | 19.53 | 19.7 | 19.31 | 19.46 | 19.46 | -0.26 (-1.32%) | 1,477,536 |
| 17 Dec 2014 | CNY | 20.03 | 20.03 | 19.6 | 19.72 | 19.72 | -0.33 (-1.65%) | 1,215,635 |
| 16 Dec 2014 | CNY | 20.12 | 20.16 | 20 | 20.05 | 20.05 | -0.18 (-0.89%) | 1,534,245 |
| 15 Dec 2014 | CNY | 20.05 | 20.28 | 20 | 20.23 | 20.23 | +0.09 (+0.45%) | 1,380,267 |
| 12 Dec 2014 | CNY | 19.9 | 20.36 | 19.9 | 20.14 | 20.14 | +0.16 (+0.80%) | 2,045,029 |
| 11 Dec 2014 | CNY | 19.59 | 20.24 | 19.58 | 19.98 | 19.98 | +0.39 (+1.99%) | 2,834,968 |
| 10 Dec 2014 | CNY | 19.17 | 19.7 | 18.96 | 19.59 | 19.59 | +0.43 (+2.24%) | 2,349,403 |
| 9 Dec 2014 | CNY | 20.51 | 20.51 | 18.84 | 19.16 | 19.16 | -1.54 (-7.44%) | 4,605,291 |
| 8 Dec 2014 | CNY | 20.48 | 20.85 | 20.3 | 20.7 | 20.7 | +0.1 (+0.49%) | 1,504,954 |
| 5 Dec 2014 | CNY | 21.48 | 21.52 | 20.45 | 20.6 | 20.6 | -0.92 (-4.28%) | 3,138,154 |
| 4 Dec 2014 | CNY | 21.37 | 21.68 | 21.3 | 21.52 | 21.52 | +0.28 (+1.32%) | 2,577,683 |
| 3 Dec 2014 | CNY | 21.3 | 21.4 | 20.9 | 21.24 | 21.24 | 0.0 (0.0%) | 2,337,894 |
| 2 Dec 2014 | CNY | 20.86 | 21.53 | 20.85 | 21.24 | 21.24 | +0.39 (+1.87%) | 3,110,076 |
| 1 Dec 2014 | CNY | 21.19 | 21.2 | 20.7 | 20.85 | 20.85 | -0.38 (-1.79%) | 2,354,990 |
| 28 Nov 2014 | CNY | 21.51 | 21.51 | 20.98 | 21.23 | 21.23 | -0.27 (-1.26%) | 2,667,201 |
| 27 Nov 2014 | CNY | 21.75 | 21.75 | 21.32 | 21.5 | 21.5 | -0.17 (-0.78%) | 2,490,597 |
| 26 Nov 2014 | CNY | 21.25 | 21.85 | 21.03 | 21.67 | 21.67 | +0.55 (+2.60%) | 3,129,106 |
| 25 Nov 2014 | CNY | 21.23 | 21.5 | 20.95 | 21.12 | 21.12 | -0.11 (-0.52%) | 2,102,523 |
| 24 Nov 2014 | CNY | 21.47 | 21.6 | 21.01 | 21.23 | 21.23 | -0.04 (-0.19%) | 1,642,486 |
| 21 Nov 2014 | CNY | 20.98 | 21.44 | 20.9 | 21.27 | 21.27 | +0.29 (+1.38%) | 1,594,242 |
| 20 Nov 2014 | CNY | 20.61 | 21.04 | 20.57 | 20.98 | 20.98 | +0.24 (+1.16%) | 1,294,775 |
| 19 Nov 2014 | CNY | 20.85 | 21.05 | 20.61 | 20.74 | 20.74 | -0.02 (-0.10%) | 1,242,270 |
| 18 Nov 2014 | CNY | 20.46 | 20.91 | 20.38 | 20.76 | 20.76 | +0.35 (+1.71%) | 1,757,413 |
