| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2015 | CNY | 18.1 | 18.3 | 16.83 | 16.83 | 16.83 | -1.87 (-10%) | 9,070,529 |
| 18 Jun 2015 | CNY | 19.12 | 20 | 18.68 | 18.7 | 18.7 | -0.55 (-2.86%) | 11,716,647 |
| 17 Jun 2015 | CNY | 18.77 | 19.5 | 17.86 | 19.25 | 19.25 | +0.48 (+2.56%) | 9,207,640 |
| 16 Jun 2015 | CNY | 19.85 | 19.85 | 18.61 | 18.77 | 18.77 | -1.15 (-5.77%) | 10,927,377 |
| 15 Jun 2015 | CNY | 20.2 | 21.29 | 19.81 | 19.92 | 19.92 | -0.47 (-2.31%) | 14,223,051 |
| 12 Jun 2015 | CNY | 19.45 | 20.58 | 19 | 20.39 | 20.39 | +1.01 (+5.21%) | 14,748,820 |
| 11 Jun 2015 | CNY | 18.51 | 20.08 | 18.37 | 19.38 | 19.38 | +0.84 (+4.53%) | 13,358,788 |
| 10 Jun 2015 | CNY | 18.1 | 18.78 | 18.07 | 18.54 | 18.54 | +0.08 (+0.43%) | 11,163,105 |
| 9 Jun 2015 | CNY | 17.91 | 18.76 | 17.7 | 18.46 | 18.46 | +0.22 (+1.21%) | 13,849,273 |
| 8 Jun 2015 | CNY | 18.57 | 18.88 | 17.9 | 18.24 | 18.24 | -0.37 (-1.99%) | 13,079,152 |
| 5 Jun 2015 | CNY | 17.99 | 18.8 | 17.76 | 18.61 | 18.61 | +0.72 (+4.02%) | 18,145,720 |
| 4 Jun 2015 | CNY | 18.23 | 18.3 | 16.97 | 17.89 | 17.89 | -0.71 (-3.82%) | 12,961,645 |
| 3 Jun 2015 | CNY | 17.36 | 19 | 16.69 | 18.6 | 18.6 | +1.24 (+7.14%) | 16,384,174 |
| 2 Jun 2015 | CNY | 16.36 | 17.45 | 16.32 | 17.36 | 17.36 | +1.01 (+6.18%) | 11,528,836 |
| 1 Jun 2015 | CNY | 15.57 | 16.38 | 15.53 | 16.35 | 16.35 | +0.85 (+5.48%) | 9,919,284 |
| 29 May 2015 | CNY | 15.75 | 16.1 | 15.05 | 15.5 | 15.5 | -0.25 (-1.59%) | 9,669,084 |
| 28 May 2015 | CNY | 16.98 | 17.75 | 15.74 | 15.75 | 15.75 | -1.33 (-7.79%) | 13,989,621 |
| 27 May 2015 | CNY | 17 | 17.28 | 16.8 | 17.08 | 17.08 | -0.1 (-0.58%) | 11,437,970 |
| 26 May 2015 | CNY | 16.93 | 17.26 | 16.65 | 17.18 | 17.18 | +0.26 (+1.54%) | 10,559,338 |
| 25 May 2015 | CNY | 16.28 | 17.49 | 16.09 | 16.92 | 16.92 | +0.62 (+3.80%) | 12,640,141 |
| 22 May 2015 | CNY | 16.44 | 16.44 | 15.75 | 16.3 | 16.3 | +0.32 (+2.00%) | 12,998,200 |
| 21 May 2015 | CNY | 15.75 | 15.98 | 15.59 | 15.98 | 15.98 | +0.28 (+1.78%) | 9,454,512 |
| 20 May 2015 | CNY | 15.58 | 16.19 | 15.55 | 15.7 | 15.7 | +0.11 (+0.71%) | 10,317,575 |
| 19 May 2015 | CNY | 15.37 | 15.66 | 15.21 | 15.59 | 15.59 | +0.22 (+1.43%) | 7,646,131 |
| 18 May 2015 | CNY | 15.32 | 15.72 | 15.19 | 15.37 | 15.37 | +0.07 (+0.46%) | 7,111,600 |
| 15 May 2015 | CNY | 15.5 | 15.56 | 15.17 | 15.3 | 15.3 | -0.17 (-1.10%) | 6,890,680 |
| 14 May 2015 | CNY | 15.59 | 15.59 | 15.35 | 15.47 | 15.47 | -0.22 (-1.40%) | 9,455,998 |
| 13 May 2015 | CNY | 15.57 | 16.22 | 15.47 | 15.69 | 15.69 | +0.22 (+1.42%) | 27,422,321 |
| 12 May 2015 | CNY | 14.62 | 15.52 | 14.55 | 15.47 | 15.47 | +0.86 (+5.89%) | 19,612,002 |
| 11 May 2015 | CNY | 14.21 | 14.65 | 14.21 | 14.61 | 14.61 | +0.5 (+3.54%) | 9,132,850 |
