| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2015 | CNY | 33.9 | 34.25 | 33.55 | 33.9 | 33.9 | +0.3 (+0.89%) | 804,195 |
| 9 Feb 2015 | CNY | 33.45 | 33.95 | 33.1 | 33.6 | 33.6 | +0.15 (+0.45%) | 1,928,434 |
| 6 Feb 2015 | CNY | 34.3 | 34.3 | 32.95 | 33.45 | 33.45 | -0.2 (-0.59%) | 1,598,294 |
| 5 Feb 2015 | CNY | 35 | 35 | 33.5 | 33.65 | 33.65 | -0.25 (-0.74%) | 840,566 |
| 4 Feb 2015 | CNY | 35.15 | 35.15 | 33.8 | 33.9 | 33.9 | -0.5 (-1.45%) | 862,304 |
| 3 Feb 2015 | CNY | 33.65 | 34.4 | 33.55 | 34.4 | 34.4 | +0.75 (+2.23%) | 1,834,958 |
| 2 Feb 2015 | CNY | 33.55 | 33.9 | 33.4 | 33.65 | 33.65 | -0.3 (-0.88%) | 1,085,750 |
| 30 Jan 2015 | CNY | 35.1 | 35.1 | 33.95 | 33.95 | 33.95 | -0.6 (-1.74%) | 1,453,703 |
| 29 Jan 2015 | CNY | 34.9 | 34.9 | 34.3 | 34.55 | 34.55 | -0.55 (-1.57%) | 1,001,516 |
| 28 Jan 2015 | CNY | 35.75 | 35.75 | 34.9 | 35.1 | 35.1 | -0.25 (-0.71%) | 466,254 |
| 27 Jan 2015 | CNY | 35.5 | 35.95 | 35 | 35.35 | 35.35 | -0.6 (-1.67%) | 1,127,181 |
| 26 Jan 2015 | CNY | 35.6 | 36.05 | 35.55 | 35.95 | 35.95 | +0.3 (+0.84%) | 1,021,044 |
| 23 Jan 2015 | CNY | 35.15 | 36.1 | 35.15 | 35.65 | 35.65 | +0.4 (+1.13%) | 751,365 |
| 22 Jan 2015 | CNY | 35 | 35.6 | 35 | 35.25 | 35.25 | +0.1 (+0.28%) | 1,071,378 |
| 21 Jan 2015 | CNY | 34 | 35.2 | 34 | 35.15 | 35.15 | +1.45 (+4.30%) | 1,361,955 |
| 20 Jan 2015 | CNY | 34.5 | 34.5 | 33 | 33.7 | 33.7 | +1 (+3.06%) | 2,191,379 |
| 19 Jan 2015 | CNY | 36 | 36 | 31.8 | 32.7 | 32.7 | -3.3 (-9.17%) | 3,250,033 |
| 16 Jan 2015 | CNY | 35.6 | 36.3 | 35.55 | 36 | 36 | 0.0 (0.0%) | 483,524 |
| 15 Jan 2015 | CNY | 34.65 | 36.05 | 34.55 | 36 | 36 | +1.45 (+4.20%) | 916,496 |
| 14 Jan 2015 | CNY | 35.2 | 35.3 | 34.5 | 34.55 | 34.55 | -0.35 (-1.00%) | 528,205 |
| 13 Jan 2015 | CNY | 35 | 35.35 | 34.7 | 34.9 | 34.9 | 0.0 (0.0%) | 657,162 |
| 12 Jan 2015 | CNY | 35.6 | 35.6 | 34.45 | 34.9 | 34.9 | -0.1 (-0.29%) | 1,518,420 |
| 9 Jan 2015 | CNY | 35.9 | 36.6 | 34.9 | 35 | 35 | -0.25 (-0.71%) | 2,011,884 |
| 8 Jan 2015 | CNY | 36.8 | 36.8 | 35.2 | 35.25 | 35.25 | -0.85 (-2.35%) | 1,039,717 |
| 7 Jan 2015 | CNY | 36.05 | 36.3 | 35.7 | 36.1 | 36.1 | -0.05 (-0.14%) | 2,701,776 |
| 6 Jan 2015 | CNY | 36.25 | 36.5 | 35.7 | 36.15 | 36.15 | -0.1 (-0.28%) | 1,300,223 |
| 5 Jan 2015 | CNY | 35.4 | 36.8 | 35.3 | 36.25 | 36.25 | +0.7 (+1.97%) | 1,988,600 |
| 2 Jan 2015 | CNY | 34.5 | 35.6 | 34.5 | 35.55 | 35.55 | +1.2 (+3.49%) | 369,305 |
| 1 Jan 2015 | CNY | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | CNY | 34.1 | 34.5 | 34.1 | 34.35 | 34.35 | +0.3 (+0.88%) | 113,984 |
