| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2015 | CNY | 16.78 | 16.78 | 15.8 | 15.8 | 15.8 | -1.75 (-9.97%) | 10,625,797 |
| 25 Jun 2015 | CNY | 18.95 | 18.95 | 17.28 | 17.55 | 17.55 | -1.23 (-6.55%) | 11,595,174 |
| 24 Jun 2015 | CNY | 18.12 | 18.81 | 17.7 | 18.78 | 18.78 | +0.72 (+3.99%) | 10,420,120 |
| 23 Jun 2015 | CNY | 18.52 | 18.9 | 16.91 | 18.06 | 18.06 | -0.47 (-2.54%) | 10,853,965 |
| 19 Jun 2015 | CNY | 20 | 20.4 | 18.53 | 18.53 | 18.53 | -2.06 (-10.00%) | 10,542,680 |
| 18 Jun 2015 | CNY | 21.8 | 22.27 | 20.4 | 20.59 | 20.59 | -1.23 (-5.64%) | 10,678,071 |
| 17 Jun 2015 | CNY | 21.8 | 22.18 | 20.34 | 21.82 | 21.82 | -0.14 (-0.64%) | 11,768,340 |
| 16 Jun 2015 | CNY | 23.65 | 23.65 | 21.5 | 21.96 | 21.96 | -1.48 (-6.31%) | 13,700,665 |
| 15 Jun 2015 | CNY | 24.29 | 25.11 | 23 | 23.44 | 23.44 | -0.77 (-3.18%) | 15,921,622 |
| 12 Jun 2015 | CNY | 24.1 | 24.6 | 23.5 | 24.21 | 24.21 | +0.02 (+0.08%) | 15,616,911 |
| 11 Jun 2015 | CNY | 24 | 24.34 | 23.62 | 24.19 | 24.19 | -0.16 (-0.66%) | 17,164,861 |
| 10 Jun 2015 | CNY | 23.38 | 24.88 | 22.88 | 24.35 | 24.35 | +0.91 (+3.88%) | 25,951,322 |
| 9 Jun 2015 | CNY | 22.05 | 23.68 | 21.2 | 23.44 | 23.44 | +0.96 (+4.27%) | 23,508,598 |
| 8 Jun 2015 | CNY | 23.33 | 24.32 | 22.38 | 22.48 | 22.48 | -0.51 (-2.22%) | 27,062,708 |
| 5 Jun 2015 | CNY | 22.43 | 23.48 | 21.85 | 22.99 | 22.99 | +1.12 (+5.12%) | 30,324,376 |
| 4 Jun 2015 | CNY | 21.5 | 22.41 | 20.25 | 21.87 | 21.87 | +0.05 (+0.23%) | 17,349,911 |
| 3 Jun 2015 | CNY | 22.2 | 22.2 | 20.91 | 21.82 | 21.82 | -0.47 (-2.11%) | 19,653,471 |
| 2 Jun 2015 | CNY | 21.2 | 22.6 | 20.82 | 22.29 | 22.29 | +0.83 (+3.87%) | 24,161,861 |
| 1 Jun 2015 | CNY | 19.72 | 21.69 | 19.6 | 21.46 | 21.46 | +1.74 (+8.82%) | 19,786,822 |
| 29 May 2015 | CNY | 19.52 | 20.26 | 19 | 19.72 | 19.72 | -0.3 (-1.50%) | 15,864,027 |
| 28 May 2015 | CNY | 21.68 | 21.8 | 20.02 | 20.02 | 20.02 | -2.22 (-9.98%) | 25,434,762 |
| 27 May 2015 | CNY | 22.69 | 22.96 | 22.1 | 22.24 | 22.24 | -0.61 (-2.67%) | 18,421,699 |
| 26 May 2015 | CNY | 21.96 | 23 | 21.4 | 22.85 | 22.85 | +0.75 (+3.39%) | 24,124,581 |
| 25 May 2015 | CNY | 21.45 | 22.85 | 21 | 22.1 | 22.1 | 0.0 (0.0%) | 24,263,267 |
| 22 May 2015 | CNY | 20.66 | 22.67 | 20.39 | 22.1 | 22.1 | +1.49 (+7.23%) | 29,297,307 |
| 21 May 2015 | CNY | 21.5 | 21.5 | 20.03 | 20.61 | 20.61 | +0.03 (+0.15%) | 28,575,096 |
| 20 May 2015 | CNY | 20.57 | 20.58 | 20 | 20.58 | 20.58 | +1.87 (+9.99%) | 16,041,319 |
| 19 May 2015 | CNY | 18.91 | 19.09 | 18.23 | 18.71 | 18.71 | +0.01 (+0.05%) | 18,006,373 |
| 18 May 2015 | CNY | 16.99 | 18.7 | 16.8 | 18.7 | 18.7 | +1.7 (+10%) | 17,223,871 |
| 15 May 2015 | CNY | 17.77 | 17.79 | 16.99 | 17 | 17 | -0.77 (-4.33%) | 8,995,172 |
