| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2015 | CNY | 39.8 | 40.02 | 39.41 | 39.64 | 39.64 | +0.18 (+0.46%) | 5,786,779 |
| 31 Mar 2015 | CNY | 40.9 | 41.55 | 39.33 | 39.46 | 39.46 | -0.15 (-0.38%) | 8,572,912 |
| 30 Mar 2015 | CNY | 39.2 | 41 | 38.41 | 39.61 | 39.61 | +1.01 (+2.62%) | 5,588,885 |
| 27 Mar 2015 | CNY | 39.13 | 40.24 | 38.53 | 38.6 | 38.6 | -0.53 (-1.35%) | 7,619,909 |
| 26 Mar 2015 | CNY | 37.6 | 39.49 | 37.45 | 39.13 | 39.13 | +1.31 (+3.46%) | 9,351,962 |
| 25 Mar 2015 | CNY | 36.78 | 38.25 | 36.51 | 37.82 | 37.82 | +1.06 (+2.88%) | 8,673,023 |
| 24 Mar 2015 | CNY | 36.66 | 36.99 | 35.95 | 36.76 | 36.76 | +0.15 (+0.41%) | 6,332,666 |
| 23 Mar 2015 | CNY | 36.3 | 36.64 | 36.17 | 36.61 | 36.61 | +0.46 (+1.27%) | 6,058,751 |
| 20 Mar 2015 | CNY | 36.16 | 36.45 | 35.9 | 36.15 | 36.15 | -0.03 (-0.08%) | 5,018,761 |
| 19 Mar 2015 | CNY | 36.55 | 37 | 35.97 | 36.18 | 36.18 | -0.43 (-1.17%) | 4,923,419 |
| 18 Mar 2015 | CNY | 36.22 | 36.76 | 36.14 | 36.61 | 36.61 | +0.42 (+1.16%) | 4,166,632 |
| 17 Mar 2015 | CNY | 35.8 | 36.8 | 35.59 | 36.19 | 36.19 | +0.41 (+1.15%) | 4,770,526 |
| 16 Mar 2015 | CNY | 35.24 | 35.8 | 35.24 | 35.78 | 35.78 | +0.71 (+2.02%) | 4,294,792 |
| 13 Mar 2015 | CNY | 34.93 | 35.17 | 34.8 | 35.07 | 35.07 | +0.13 (+0.37%) | 2,157,501 |
| 12 Mar 2015 | CNY | 35.06 | 35.29 | 34.5 | 34.94 | 34.94 | -0.16 (-0.46%) | 3,282,454 |
| 11 Mar 2015 | CNY | 35.2 | 35.79 | 34.98 | 35.1 | 35.1 | -0.09 (-0.26%) | 2,820,587 |
| 10 Mar 2015 | CNY | 35.55 | 35.65 | 35.12 | 35.19 | 35.19 | -0.22 (-0.62%) | 2,703,397 |
| 9 Mar 2015 | CNY | 34.6 | 35.47 | 34.51 | 35.41 | 35.41 | +0.61 (+1.75%) | 3,707,751 |
| 6 Mar 2015 | CNY | 35.1 | 35.67 | 34.5 | 34.8 | 34.8 | -0.2 (-0.57%) | 3,453,370 |
| 5 Mar 2015 | CNY | 34.51 | 35.09 | 34.3 | 35 | 35 | +0.49 (+1.42%) | 4,310,897 |
| 4 Mar 2015 | CNY | 33.86 | 34.52 | 33.72 | 34.51 | 34.51 | +0.66 (+1.95%) | 3,292,504 |
| 3 Mar 2015 | CNY | 34.3 | 34.34 | 33.69 | 33.85 | 33.85 | -0.58 (-1.68%) | 3,089,790 |
| 2 Mar 2015 | CNY | 34.62 | 34.85 | 34.01 | 34.43 | 34.43 | -0.17 (-0.49%) | 3,127,272 |
| 27 Feb 2015 | CNY | 34.31 | 34.91 | 34.3 | 34.6 | 34.6 | +0.3 (+0.87%) | 2,304,579 |
| 26 Feb 2015 | CNY | 33.6 | 34.3 | 33.52 | 34.3 | 34.3 | +0.69 (+2.05%) | 1,541,717 |
| 25 Feb 2015 | CNY | 34.31 | 34.51 | 33.38 | 33.61 | 33.61 | -0.7 (-2.04%) | 2,116,567 |
| 17 Feb 2015 | CNY | 34.58 | 34.86 | 34.25 | 34.31 | 34.31 | -0.19 (-0.55%) | 1,726,998 |
| 16 Feb 2015 | CNY | 33.86 | 34.5 | 33.86 | 34.5 | 34.5 | +0.51 (+1.50%) | 1,841,454 |
| 13 Feb 2015 | CNY | 33.59 | 34.33 | 33.59 | 33.99 | 33.99 | +0.47 (+1.40%) | 1,979,174 |
| 12 Feb 2015 | CNY | 33.3 | 33.78 | 33.28 | 33.52 | 33.52 | +0.08 (+0.24%) | 1,159,259 |
