| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2015 | CNY | 14.36 | 14.8 | 13.87 | 14.59 | 14.59 | +0.19 (+1.32%) | 24,716,827 |
| 6 May 2015 | CNY | 14.34 | 15.06 | 14.29 | 14.4 | 14.4 | +0.1 (+0.70%) | 23,270,905 |
| 5 May 2015 | CNY | 15.4 | 15.4 | 14.18 | 14.3 | 14.3 | -1.12 (-7.26%) | 27,562,385 |
| 4 May 2015 | CNY | 15.69 | 15.8 | 15.27 | 15.42 | 15.42 | -0.2 (-1.28%) | 25,899,155 |
| 30 Apr 2015 | CNY | 15.28 | 15.97 | 15.27 | 15.62 | 15.62 | +0.36 (+2.36%) | 39,971,774 |
| 29 Apr 2015 | CNY | 15.1 | 15.85 | 14.6 | 15.26 | 15.26 | +0.08 (+0.53%) | 28,637,329 |
| 28 Apr 2015 | CNY | 16.2 | 16.28 | 15.05 | 15.18 | 15.18 | -1.01 (-6.24%) | 41,080,654 |
| 27 Apr 2015 | CNY | 16.95 | 16.98 | 16 | 16.19 | 16.19 | -0.2 (-1.22%) | 52,901,843 |
| 24 Apr 2015 | CNY | 15.6 | 16.6 | 14.97 | 16.39 | 16.39 | +0.57 (+3.60%) | 77,641,285 |
| 23 Apr 2015 | CNY | 15.94 | 16.27 | 15.35 | 15.82 | 15.82 | -0.13 (-0.82%) | 65,035,460 |
| 22 Apr 2015 | CNY | 16.17 | 16.54 | 15.66 | 15.95 | 15.95 | +0.58 (+3.77%) | 101,120,345 |
| 21 Apr 2015 | CNY | 13.97 | 15.37 | 13.88 | 15.37 | 15.37 | +1.4 (+10.02%) | 60,944,167 |
| 20 Apr 2015 | CNY | 14.81 | 14.81 | 13.75 | 13.97 | 13.97 | -0.93 (-6.24%) | 49,804,495 |
| 17 Apr 2015 | CNY | 15.02 | 15.49 | 14.87 | 14.9 | 14.9 | -0.1 (-0.67%) | 38,704,790 |
| 16 Apr 2015 | CNY | 14.9 | 15.38 | 14.33 | 15 | 15 | -0.17 (-1.12%) | 30,647,834 |
| 15 Apr 2015 | CNY | 16.26 | 16.26 | 15.15 | 15.17 | 15.17 | -1.25 (-7.61%) | 42,638,535 |
| 14 Apr 2015 | CNY | 16.15 | 17.24 | 15.82 | 16.42 | 16.42 | +0.21 (+1.30%) | 58,614,500 |
| 13 Apr 2015 | CNY | 16.2 | 16.4 | 15.66 | 16.21 | 16.21 | -0.07 (-0.43%) | 40,300,609 |
| 10 Apr 2015 | CNY | 16.02 | 16.4 | 15.6 | 16.28 | 16.28 | +0.26 (+1.62%) | 26,859,379 |
| 9 Apr 2015 | CNY | 16.75 | 16.82 | 15.11 | 16.02 | 16.02 | -0.68 (-4.07%) | 46,258,246 |
| 8 Apr 2015 | CNY | 17.42 | 17.54 | 16.33 | 16.7 | 16.7 | -0.72 (-4.13%) | 44,821,347 |
| 7 Apr 2015 | CNY | 17.94 | 17.94 | 17.01 | 17.42 | 17.42 | -0.45 (-2.52%) | 42,535,822 |
| 3 Apr 2015 | CNY | 17.9 | 18.31 | 17.76 | 17.87 | 17.87 | -0.29 (-1.60%) | 29,285,070 |
| 2 Apr 2015 | CNY | 17.69 | 18.49 | 17.6 | 18.16 | 18.16 | +0.49 (+2.77%) | 37,207,370 |
| 1 Apr 2015 | CNY | 17.41 | 17.78 | 17.2 | 17.67 | 17.67 | +0.24 (+1.38%) | 25,476,389 |
| 31 Mar 2015 | CNY | 17.65 | 18.2 | 16.92 | 17.43 | 17.43 | -0.22 (-1.25%) | 33,132,167 |
| 30 Mar 2015 | CNY | 17.4 | 18.46 | 17.3 | 17.65 | 17.65 | +0.44 (+2.56%) | 36,856,709 |
| 27 Mar 2015 | CNY | 16.93 | 17.89 | 16.91 | 17.21 | 17.21 | +0.01 (+0.06%) | 29,946,977 |
| 26 Mar 2015 | CNY | 18.1 | 18.25 | 16.98 | 17.2 | 17.2 | -1.11 (-6.06%) | 40,385,902 |
| 25 Mar 2015 | CNY | 18.63 | 19 | 17.98 | 18.31 | 18.31 | -0.35 (-1.88%) | 45,540,829 |
