| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2015 | CNY | 46.4 | 47.19 | 41.01 | 44.35 | 44.35 | -0.75 (-1.66%) | 7,726,982 |
| 26 Jun 2015 | CNY | 48.19 | 49.86 | 44.9 | 45.1 | 45.1 | -4.78 (-9.58%) | 8,254,852 |
| 25 Jun 2015 | CNY | 52.4 | 52.4 | 49.34 | 49.88 | 49.88 | -2.62 (-4.99%) | 4,163,400 |
| 24 Jun 2015 | CNY | 51.45 | 52.57 | 50.85 | 52.5 | 52.5 | +1.1 (+2.14%) | 5,612,341 |
| 23 Jun 2015 | CNY | 49.6 | 51.45 | 47.21 | 51.4 | 51.4 | +1.8 (+3.63%) | 4,804,310 |
| 19 Jun 2015 | CNY | 50.8 | 51.5 | 49.45 | 49.6 | 49.6 | -2.2 (-4.25%) | 5,056,827 |
| 18 Jun 2015 | CNY | 52.77 | 54.22 | 51.61 | 51.8 | 51.8 | -1.29 (-2.43%) | 4,883,202 |
| 17 Jun 2015 | CNY | 52.5 | 53.38 | 50.39 | 53.09 | 53.09 | +0.19 (+0.36%) | 5,548,989 |
| 16 Jun 2015 | CNY | 56.09 | 56.09 | 52.58 | 52.9 | 52.9 | -4.08 (-7.16%) | 7,471,688 |
| 15 Jun 2015 | CNY | 56.99 | 59 | 56.11 | 56.98 | 56.98 | -0.12 (-0.21%) | 6,979,205 |
| 12 Jun 2015 | CNY | 56.53 | 59.25 | 56.51 | 57.1 | 57.1 | +0.72 (+1.28%) | 7,754,128 |
| 11 Jun 2015 | CNY | 56.08 | 56.5 | 54.65 | 56.38 | 56.38 | +0.28 (+0.50%) | 6,269,320 |
| 10 Jun 2015 | CNY | 53.93 | 57.24 | 53.05 | 56.1 | 56.1 | +2.3 (+4.28%) | 7,996,733 |
| 9 Jun 2015 | CNY | 55.26 | 56.3 | 53.65 | 53.8 | 53.8 | -1.46 (-2.64%) | 6,670,651 |
| 8 Jun 2015 | CNY | 53 | 55.4 | 52.52 | 55.26 | 55.26 | +2.26 (+4.26%) | 7,798,679 |
| 5 Jun 2015 | CNY | 52.8 | 54.01 | 51 | 53 | 53 | +0.99 (+1.90%) | 6,288,758 |
| 4 Jun 2015 | CNY | 52.73 | 53.87 | 48.21 | 52.01 | 52.01 | -1.07 (-2.02%) | 4,994,040 |
| 3 Jun 2015 | CNY | 54.39 | 54.42 | 51.88 | 53.08 | 53.08 | -1.27 (-2.34%) | 4,586,751 |
| 2 Jun 2015 | CNY | 52.7 | 54.5 | 52.05 | 54.35 | 54.35 | +1.69 (+3.21%) | 4,911,207 |
| 1 Jun 2015 | CNY | 50.25 | 52.8 | 48.2 | 52.66 | 52.66 | +2.41 (+4.80%) | 4,745,336 |
| 29 May 2015 | CNY | 51.5 | 52.2 | 48.97 | 50.25 | 50.25 | -0.95 (-1.86%) | 5,129,965 |
| 28 May 2015 | CNY | 53.83 | 56.3 | 51.02 | 51.2 | 51.2 | -2.78 (-5.15%) | 6,361,777 |
| 27 May 2015 | CNY | 54.56 | 54.69 | 53.41 | 53.98 | 53.98 | -0.63 (-1.15%) | 4,628,164 |
| 26 May 2015 | CNY | 54.8 | 56.5 | 54.1 | 54.61 | 54.61 | +0.21 (+0.39%) | 6,204,966 |
| 25 May 2015 | CNY | 52.23 | 54.57 | 51.87 | 54.4 | 54.4 | +1.92 (+3.66%) | 6,180,136 |
| 22 May 2015 | CNY | 51.72 | 52.7 | 51.09 | 52.48 | 52.48 | +1.41 (+2.76%) | 5,656,792 |
| 21 May 2015 | CNY | 50.1 | 51.45 | 49.9 | 51.07 | 51.07 | +0.67 (+1.33%) | 4,158,496 |
| 20 May 2015 | CNY | 50.5 | 52.4 | 49.97 | 50.4 | 50.4 | -0.1 (-0.20%) | 6,494,124 |
| 19 May 2015 | CNY | 48.5 | 50.65 | 48.31 | 50.5 | 50.5 | +1.75 (+3.59%) | 4,469,939 |
| 18 May 2015 | CNY | 50.02 | 50.4 | 48.7 | 48.75 | 48.75 | -2.05 (-4.04%) | 6,944,513 |
