| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2015 | CNY | 20.3956 | 20.3956 | 20.0571 | 20.0769 | 20.0769 | -0.132 (-0.65%) | 2,501,135 |
| 4 Feb 2015 | CNY | 20.5495 | 20.7319 | 20.1978 | 20.2088 | 20.2088 | -0.426 (-2.07%) | 2,975,731 |
| 3 Feb 2015 | CNY | 20.4396 | 20.756 | 20.3297 | 20.6352 | 20.6352 | +0.27 (+1.33%) | 2,544,491 |
| 2 Feb 2015 | CNY | 20.0615 | 20.4615 | 19.9582 | 20.3648 | 20.3648 | +0.092 (+0.46%) | 2,265,831 |
| 30 Jan 2015 | CNY | 20.7692 | 20.8791 | 20.2506 | 20.2725 | 20.2725 | -0.448 (-2.16%) | 2,546,234 |
| 29 Jan 2015 | CNY | 20.622 | 20.8066 | 20.5187 | 20.7209 | 20.7209 | +0.02 (+0.10%) | 2,229,754 |
| 28 Jan 2015 | CNY | 20.7648 | 20.7692 | 20.4879 | 20.7011 | 20.7011 | -0.149 (-0.72%) | 2,953,109 |
| 27 Jan 2015 | CNY | 21.1714 | 21.4857 | 20.6176 | 20.8506 | 20.8506 | -0.325 (-1.54%) | 5,239,561 |
| 26 Jan 2015 | CNY | 21.1011 | 21.3099 | 20.8835 | 21.1758 | 21.1758 | -0.18 (-0.84%) | 4,120,511 |
| 23 Jan 2015 | CNY | 21.9319 | 22.4176 | 21.3187 | 21.356 | 21.356 | -0.679 (-3.08%) | 6,919,708 |
| 22 Jan 2015 | CNY | 20.8813 | 22.3033 | 20.7209 | 22.0352 | 22.0352 | +0.901 (+4.26%) | 10,029,287 |
| 21 Jan 2015 | CNY | 21.8681 | 21.9077 | 20.9297 | 21.1341 | 21.1341 | +0.734 (+3.60%) | 14,548,297 |
| 20 Jan 2015 | CNY | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | +1.855 (+10.00%) | 2,952,636 |
| 19 Jan 2015 | CNY | 17.978 | 18.9187 | 17.8242 | 18.5451 | 18.5451 | +0.391 (+2.15%) | 6,624,699 |
| 16 Jan 2015 | CNY | 17.6923 | 18.3165 | 17.4945 | 18.1539 | 18.1539 | +0.587 (+3.34%) | 3,588,912 |
| 15 Jan 2015 | CNY | 17.4022 | 17.8418 | 17.3626 | 17.567 | 17.567 | +0.152 (+0.87%) | 1,981,092 |
| 14 Jan 2015 | CNY | 17.6154 | 17.6154 | 17.2528 | 17.4154 | 17.4154 | -0.156 (-0.89%) | 1,672,666 |
| 13 Jan 2015 | CNY | 17.1429 | 17.5824 | 17.1385 | 17.5714 | 17.5714 | +0.486 (+2.84%) | 2,162,965 |
| 12 Jan 2015 | CNY | 17.4615 | 17.4725 | 16.9451 | 17.0857 | 17.0857 | -0.336 (-1.93%) | 2,517,137 |
| 9 Jan 2015 | CNY | 17.5385 | 17.7363 | 17.3626 | 17.422 | 17.422 | -0.158 (-0.90%) | 2,110,358 |
| 8 Jan 2015 | CNY | 17.567 | 17.8857 | 17.4725 | 17.5802 | 17.5802 | -0.009 (-0.05%) | 2,010,563 |
| 7 Jan 2015 | CNY | 17.8901 | 17.9099 | 17.5209 | 17.589 | 17.589 | -0.422 (-2.34%) | 2,610,548 |
| 6 Jan 2015 | CNY | 17.3582 | 18.0637 | 17.2747 | 18.011 | 18.011 | +0.721 (+4.17%) | 3,884,335 |
| 5 Jan 2015 | CNY | 17.1912 | 17.3121 | 17.033 | 17.2901 | 17.2901 | -0.505 (-2.84%) | 3,091,042 |
| 31 Dec 2014 | CNY | 17.5912 | 17.8901 | 17.5055 | 17.7956 | 17.7956 | +0.299 (+1.71%) | 1,663,320 |
| 30 Dec 2014 | CNY | 17.9099 | 17.9978 | 17.4506 | 17.4967 | 17.4967 | -0.413 (-2.31%) | 3,490,050 |
| 29 Dec 2014 | CNY | 18.3539 | 18.4549 | 17.7495 | 17.9099 | 17.9099 | -0.635 (-3.43%) | 3,001,334 |
| 26 Dec 2014 | CNY | 18.6264 | 18.7473 | 18.4396 | 18.5451 | 18.5451 | -0.191 (-1.02%) | 2,208,742 |
| 25 Dec 2014 | CNY | 18.7187 | 18.9011 | 18.4615 | 18.7363 | 18.7363 | +0.04 (+0.21%) | 2,712,145 |
| 24 Dec 2014 | CNY | 18.033 | 18.7802 | 18.033 | 18.6967 | 18.6967 | +0.793 (+4.43%) | 3,191,092 |
