| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2015 | CNY | 20.4167 | 20.5 | 17.725 | 18.0417 | 18.0417 | -1.65 (-8.38%) | 145,796,941 |
| 26 Jun 2015 | CNY | 21.5333 | 21.575 | 19.6917 | 19.6917 | 19.6917 | -2.183 (-9.98%) | 115,167,354 |
| 25 Jun 2015 | CNY | 22.9333 | 23.05 | 21.6667 | 21.875 | 21.875 | -1.075 (-4.68%) | 84,652,147 |
| 24 Jun 2015 | CNY | 22.8333 | 23.15 | 22.3333 | 22.95 | 22.95 | +0.308 (+1.36%) | 83,348,354 |
| 23 Jun 2015 | CNY | 21.9833 | 22.6667 | 20.8417 | 22.6417 | 22.6417 | +0.942 (+4.34%) | 95,883,718 |
| 19 Jun 2015 | CNY | 23.75 | 23.9917 | 21.6667 | 21.7 | 21.7 | -2.025 (-8.54%) | 99,535,962 |
| 18 Jun 2015 | CNY | 25 | 25.025 | 23.3333 | 23.725 | 23.725 | -1.275 (-5.10%) | 80,985,273 |
| 17 Jun 2015 | CNY | 24.2417 | 25.0917 | 24.2417 | 25 | 25 | +0.75 (+3.09%) | 85,418,872 |
| 16 Jun 2015 | CNY | 25.375 | 25.3917 | 24.025 | 24.25 | 24.25 | -1.383 (-5.40%) | 107,559,019 |
| 15 Jun 2015 | CNY | 26.95 | 26.95 | 25.5083 | 25.6333 | 25.6333 | -1.542 (-5.67%) | 135,795,457 |
| 12 Jun 2015 | CNY | 27.7083 | 27.8167 | 27.1667 | 27.175 | 27.175 | -0.492 (-1.78%) | 113,502,747 |
| 11 Jun 2015 | CNY | 27.1667 | 27.9 | 27 | 27.6667 | 27.6667 | +0.3 (+1.10%) | 137,667,892 |
| 10 Jun 2015 | CNY | 26.875 | 27.7417 | 26.3333 | 27.3667 | 27.3667 | +0.517 (+1.92%) | 154,405,422 |
| 9 Jun 2015 | CNY | 26.4167 | 27.0167 | 26.2 | 26.85 | 26.85 | +0.492 (+1.87%) | 125,968,575 |
| 8 Jun 2015 | CNY | 26.525 | 26.6667 | 25.6667 | 26.3583 | 26.3583 | -0.233 (-0.88%) | 119,537,134 |
| 5 Jun 2015 | CNY | 26.675 | 27.05 | 26 | 26.5917 | 26.5917 | +0.233 (+0.89%) | 124,518,315 |
| 4 Jun 2015 | CNY | 26.4167 | 27.05 | 24.1583 | 26.3583 | 26.3583 | -0.1 (-0.38%) | 119,228,150 |
| 3 Jun 2015 | CNY | 27.1083 | 27.2333 | 26.0667 | 26.4583 | 26.4583 | -0.608 (-2.25%) | 111,619,916 |
| 2 Jun 2015 | CNY | 26.6167 | 27.2917 | 26.25 | 27.0667 | 27.0667 | +0.458 (+1.72%) | 131,468,862 |
| 1 Jun 2015 | CNY | 25.7667 | 26.8583 | 25.7667 | 26.6083 | 26.6083 | +0.875 (+3.40%) | 121,829,058 |
| 29 May 2015 | CNY | 25.825 | 26.4417 | 24.4833 | 25.7333 | 25.7333 | +0.167 (+0.65%) | 130,923,298 |
| 28 May 2015 | CNY | 28 | 28.0333 | 25.4833 | 25.5667 | 25.5667 | -2.508 (-8.93%) | 165,688,887 |
| 27 May 2015 | CNY | 28.8 | 28.85 | 27.7583 | 28.075 | 28.075 | -0.725 (-2.52%) | 153,236,649 |
| 26 May 2015 | CNY | 28.6583 | 28.9417 | 27.9167 | 28.8 | 28.8 | +0.317 (+1.11%) | 178,119,236 |
| 25 May 2015 | CNY | 27.1667 | 28.6917 | 26.9833 | 28.4833 | 28.4833 | +1.05 (+3.83%) | 183,473,066 |
| 22 May 2015 | CNY | 27.9167 | 28.0583 | 26.8333 | 27.4333 | 27.4333 | -0.05 (-0.18%) | 151,755,290 |
| 21 May 2015 | CNY | 27.0583 | 27.7417 | 26.75 | 27.4833 | 27.4833 | +0.85 (+3.19%) | 152,213,649 |
| 20 May 2015 | CNY | 26.625 | 27.775 | 26.4167 | 26.6333 | 26.6333 | +0.15 (+0.57%) | 161,436,140 |
| 19 May 2015 | CNY | 26.5 | 26.6583 | 25.6667 | 26.4833 | 26.4833 | +0.15 (+0.57%) | 119,508,259 |
| 18 May 2015 | CNY | 25.7083 | 26.6667 | 25.625 | 26.3333 | 26.3333 | +0.708 (+2.76%) | 138,147,064 |
