| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2014 | CNY | 20.01 | 22.35 | 19.95 | 21.76 | 21.76 | +0.95 (+4.57%) | 11,743,752 |
| 17 Dec 2014 | CNY | 19.06 | 20.83 | 18.7 | 20.81 | 20.81 | +1.84 (+9.70%) | 11,524,351 |
| 16 Dec 2014 | CNY | 18.96 | 19.26 | 18.75 | 18.97 | 18.97 | +1.18 (+6.63%) | 9,571,953 |
| 15 Dec 2014 | CNY | 17.26 | 17.84 | 17.24 | 17.79 | 17.79 | +0.78 (+4.59%) | 7,853,458 |
| 12 Dec 2014 | CNY | 16.81 | 17.15 | 16.63 | 17.01 | 17.01 | +0.12 (+0.71%) | 3,189,353 |
| 11 Dec 2014 | CNY | 17.49 | 17.58 | 16.81 | 16.89 | 16.89 | +0.09 (+0.54%) | 3,698,209 |
| 10 Dec 2014 | CNY | 16.32 | 16.87 | 16.15 | 16.8 | 16.8 | +0.5 (+3.07%) | 2,947,404 |
| 9 Dec 2014 | CNY | 16.77 | 16.87 | 16.05 | 16.3 | 16.3 | -0.64 (-3.78%) | 6,022,412 |
| 8 Dec 2014 | CNY | 16.69 | 17.24 | 16.42 | 16.94 | 16.94 | +0.25 (+1.50%) | 7,464,903 |
| 5 Dec 2014 | CNY | 17.55 | 17.79 | 16.33 | 16.69 | 16.69 | -1.27 (-7.07%) | 9,182,575 |
| 4 Dec 2014 | CNY | 17.25 | 18.44 | 17.05 | 17.96 | 17.96 | +0.72 (+4.18%) | 11,521,647 |
| 3 Dec 2014 | CNY | 17.12 | 17.37 | 16.72 | 17.24 | 17.24 | -0.05 (-0.29%) | 5,944,678 |
| 2 Dec 2014 | CNY | 16.93 | 17.56 | 16.87 | 17.29 | 17.29 | +0.19 (+1.11%) | 7,999,595 |
| 1 Dec 2014 | CNY | 16.67 | 17.32 | 16.1 | 17.1 | 17.1 | +0.21 (+1.24%) | 10,961,438 |
| 28 Nov 2014 | CNY | 17.06 | 17.19 | 16.65 | 16.89 | 16.89 | -0.34 (-1.97%) | 9,861,330 |
| 27 Nov 2014 | CNY | 17.1 | 17.89 | 16.81 | 17.23 | 17.23 | +0.16 (+0.94%) | 16,319,839 |
| 26 Nov 2014 | CNY | 15.6 | 17.07 | 15.54 | 17.07 | 17.07 | +1.55 (+9.99%) | 14,710,012 |
| 25 Nov 2014 | CNY | 15.43 | 15.79 | 15.39 | 15.52 | 15.52 | +0.13 (+0.84%) | 8,162,197 |
| 24 Nov 2014 | CNY | 15.25 | 15.48 | 15.11 | 15.39 | 15.39 | +0.16 (+1.05%) | 11,609,250 |
| 21 Nov 2014 | CNY | 15.06 | 15.61 | 15.01 | 15.23 | 15.23 | +0.02 (+0.13%) | 12,737,112 |
| 20 Nov 2014 | CNY | 14.94 | 15.3 | 14.93 | 15.21 | 15.21 | +0.21 (+1.40%) | 11,083,051 |
| 19 Nov 2014 | CNY | 14.68 | 15.05 | 14.68 | 15 | 15 | +0.2 (+1.35%) | 4,852,373 |
| 18 Nov 2014 | CNY | 14.55 | 14.82 | 14.55 | 14.8 | 14.8 | +0.12 (+0.82%) | 5,140,207 |
| 17 Nov 2014 | CNY | 14.31 | 14.7 | 13.9 | 14.68 | 14.68 | +0.41 (+2.87%) | 5,200,841 |
| 14 Nov 2014 | CNY | 14.78 | 14.79 | 14 | 14.27 | 14.27 | -0.6 (-4.03%) | 4,885,509 |
| 13 Nov 2014 | CNY | 14.95 | 15.17 | 14.77 | 14.87 | 14.87 | -0.41 (-2.68%) | 7,468,841 |
| 12 Nov 2014 | CNY | 14.7 | 15.34 | 14.6 | 15.28 | 15.28 | +0.54 (+3.66%) | 13,468,835 |
| 11 Nov 2014 | CNY | 14.48 | 14.77 | 14.09 | 14.74 | 14.74 | +0.33 (+2.29%) | 7,493,111 |
| 10 Nov 2014 | CNY | 14.13 | 14.52 | 14.05 | 14.41 | 14.41 | +0.28 (+1.98%) | 3,512,750 |
| 7 Nov 2014 | CNY | 14.62 | 14.78 | 14.1 | 14.13 | 14.13 | -0.56 (-3.81%) | 3,756,673 |
