| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2015 | CNY | 22.55 | 24.01 | 20.45 | 21.01 | 21.01 | -0.86 (-3.93%) | 157,256,997 |
| 17 Jun 2015 | CNY | 19.95 | 21.87 | 19.69 | 21.87 | 21.87 | +1.99 (+10.01%) | 97,990,990 |
| 16 Jun 2015 | CNY | 20.05 | 20.87 | 19.8 | 19.88 | 19.88 | -0.92 (-4.42%) | 72,048,762 |
| 15 Jun 2015 | CNY | 21.56 | 22.55 | 20.5 | 20.8 | 20.8 | -0.7 (-3.26%) | 93,423,096 |
| 12 Jun 2015 | CNY | 20.57 | 22.44 | 20.35 | 21.5 | 21.5 | +0.94 (+4.57%) | 104,611,141 |
| 11 Jun 2015 | CNY | 20.25 | 20.82 | 20.04 | 20.56 | 20.56 | +0.17 (+0.83%) | 57,619,272 |
| 10 Jun 2015 | CNY | 20 | 21.19 | 19.69 | 20.39 | 20.39 | -0.16 (-0.78%) | 69,226,697 |
| 9 Jun 2015 | CNY | 21.23 | 21.75 | 20.54 | 20.55 | 20.55 | -1.51 (-6.84%) | 102,999,433 |
| 8 Jun 2015 | CNY | 22 | 22.89 | 20.95 | 22.06 | 22.06 | +0.22 (+1.01%) | 184,935,701 |
| 5 Jun 2015 | CNY | 20.38 | 22.2 | 20.35 | 21.84 | 21.84 | +1.49 (+7.32%) | 166,627,570 |
| 4 Jun 2015 | CNY | 20 | 21 | 18 | 20.35 | 20.35 | +0.35 (+1.75%) | 139,958,729 |
| 3 Jun 2015 | CNY | 18.82 | 20.16 | 18 | 20 | 20 | +1.19 (+6.33%) | 138,745,158 |
| 2 Jun 2015 | CNY | 18.36 | 19.23 | 17.91 | 18.81 | 18.81 | +0.37 (+2.01%) | 106,183,725 |
| 1 Jun 2015 | CNY | 17.97 | 18.84 | 17.47 | 18.44 | 18.44 | +0.92 (+5.25%) | 94,126,674 |
| 29 May 2015 | CNY | 16.65 | 17.82 | 15.9 | 17.52 | 17.52 | +0.6 (+3.55%) | 104,144,987 |
| 28 May 2015 | CNY | 18.5 | 19.2 | 16.92 | 16.92 | 16.92 | -1.88 (-10%) | 122,135,473 |
| 27 May 2015 | CNY | 18.99 | 19.38 | 18.6 | 18.8 | 18.8 | -0.65 (-3.34%) | 103,980,500 |
| 26 May 2015 | CNY | 19.3 | 20.23 | 18.47 | 19.45 | 19.45 | +0.19 (+0.99%) | 151,392,594 |
| 25 May 2015 | CNY | 18.2 | 19.95 | 18 | 19.26 | 19.26 | +0.79 (+4.28%) | 170,238,151 |
| 22 May 2015 | CNY | 17.09 | 18.47 | 16.5 | 18.47 | 18.47 | +1.68 (+10.01%) | 177,890,459 |
| 21 May 2015 | CNY | 15.17 | 16.79 | 15.06 | 16.79 | 16.79 | +1.53 (+10.03%) | 129,757,705 |
| 20 May 2015 | CNY | 14.97 | 15.69 | 14.75 | 15.26 | 15.26 | 0.0 (0.0%) | 101,779,649 |
| 19 May 2015 | CNY | 15.19 | 16.15 | 14.5 | 15.26 | 15.26 | +0.07 (+0.46%) | 133,940,928 |
| 18 May 2015 | CNY | 13.6 | 15.19 | 13.3 | 15.19 | 15.19 | +1.38 (+9.99%) | 111,252,038 |
| 15 May 2015 | CNY | 14.81 | 14.82 | 13.72 | 13.81 | 13.81 | -1 (-6.75%) | 79,010,493 |
| 14 May 2015 | CNY | 14.45 | 15.1 | 14.2 | 14.81 | 14.81 | +0.11 (+0.75%) | 88,174,383 |
| 13 May 2015 | CNY | 15 | 15.49 | 14.55 | 14.7 | 14.7 | -0.25 (-1.67%) | 130,886,066 |
| 12 May 2015 | CNY | 13.47 | 14.95 | 13.38 | 14.95 | 14.95 | +1.36 (+10.01%) | 137,775,248 |
| 11 May 2015 | CNY | 12.97 | 13.89 | 12.61 | 13.59 | 13.59 | +0.62 (+4.78%) | 92,404,121 |
| 8 May 2015 | CNY | 13.14 | 13.39 | 12.15 | 12.97 | 12.97 | -0.12 (-0.92%) | 88,875,214 |
