| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2015 | CNY | 20.1361 | 20.4389 | 19.4444 | 19.4778 | 19.4778 | -0.661 (-3.28%) | 19,156,010 |
| 18 Jun 2015 | CNY | 20.2306 | 20.5417 | 19.8889 | 20.1389 | 20.1389 | -0.328 (-1.60%) | 15,560,672 |
| 17 Jun 2015 | CNY | 20.4306 | 20.6083 | 19.7667 | 20.4667 | 20.4667 | +0.008 (+0.04%) | 16,264,454 |
| 16 Jun 2015 | CNY | 21.1167 | 21.4722 | 20.1861 | 20.4583 | 20.4583 | -1.014 (-4.72%) | 23,928,249 |
| 15 Jun 2015 | CNY | 21.2083 | 22.6111 | 21.1111 | 21.4722 | 21.4722 | +0.283 (+1.34%) | 29,326,741 |
| 12 Jun 2015 | CNY | 21.2722 | 21.525 | 20.8611 | 21.1889 | 21.1889 | -0.083 (-0.39%) | 21,671,269 |
| 11 Jun 2015 | CNY | 21.3333 | 21.3444 | 20.9917 | 21.2722 | 21.2722 | -0.139 (-0.65%) | 14,831,557 |
| 10 Jun 2015 | CNY | 20.9417 | 21.4194 | 20.5556 | 21.4111 | 21.4111 | +0.339 (+1.61%) | 21,592,987 |
| 9 Jun 2015 | CNY | 20.3833 | 21.1111 | 20.2389 | 21.0722 | 21.0722 | +0.703 (+3.45%) | 24,571,184 |
| 8 Jun 2015 | CNY | 20.7083 | 20.8111 | 19.8889 | 20.3694 | 20.3694 | -0.311 (-1.50%) | 19,377,403 |
| 5 Jun 2015 | CNY | 20.4167 | 21 | 20.2778 | 20.6806 | 20.6806 | +0.567 (+2.82%) | 23,906,098 |
| 4 Jun 2015 | CNY | 20.9444 | 20.9472 | 19.3194 | 20.1139 | 20.1139 | -0.833 (-3.98%) | 21,596,655 |
| 3 Jun 2015 | CNY | 21.4306 | 21.4306 | 20.7167 | 20.9472 | 20.9472 | -0.519 (-2.42%) | 16,740,608 |
| 2 Jun 2015 | CNY | 22 | 22.0278 | 20.8889 | 21.4667 | 21.4667 | -0.417 (-1.90%) | 22,675,881 |
| 1 Jun 2015 | CNY | 21.3556 | 21.8889 | 21.0167 | 21.8833 | 21.8833 | +0.772 (+3.66%) | 20,675,336 |
| 29 May 2015 | CNY | 21.025 | 21.5222 | 20.3639 | 21.1111 | 21.1111 | +0.242 (+1.16%) | 17,425,814 |
| 28 May 2015 | CNY | 22.3611 | 22.675 | 20.7111 | 20.8694 | 20.8694 | -1.628 (-7.24%) | 21,815,892 |
| 27 May 2015 | CNY | 20.8611 | 22.7444 | 20.8611 | 22.4972 | 22.4972 | +1.664 (+7.99%) | 25,607,152 |
| 26 May 2015 | CNY | 20.6944 | 21.5528 | 20.3611 | 20.8333 | 20.8333 | +0.058 (+0.28%) | 21,641,274 |
| 25 May 2015 | CNY | 20.2 | 20.9722 | 19.9722 | 20.775 | 20.775 | +0.369 (+1.81%) | 18,966,531 |
| 22 May 2015 | CNY | 20.5278 | 20.6778 | 20.0833 | 20.4056 | 20.4056 | -0.039 (-0.19%) | 18,026,146 |
| 21 May 2015 | CNY | 19.4444 | 20.4667 | 19.3972 | 20.4444 | 20.4444 | +1.028 (+5.29%) | 21,959,240 |
| 20 May 2015 | CNY | 19.6722 | 20.1 | 19.3306 | 19.4167 | 19.4167 | -0.264 (-1.34%) | 19,498,168 |
| 19 May 2015 | CNY | 18.8333 | 19.8611 | 18.7778 | 19.6806 | 19.6806 | +0.839 (+4.45%) | 21,007,173 |
| 18 May 2015 | CNY | 18.8611 | 19.375 | 18.7111 | 18.8417 | 18.8417 | -0.053 (-0.28%) | 9,786,070 |
| 15 May 2015 | CNY | 19.4333 | 19.4333 | 18.75 | 18.8944 | 18.8944 | -0.511 (-2.63%) | 11,624,173 |
| 14 May 2015 | CNY | 19.4722 | 19.6944 | 19.0694 | 19.4056 | 19.4056 | -0.2 (-1.02%) | 12,947,799 |
| 13 May 2015 | CNY | 18.6306 | 19.85 | 18.5444 | 19.6056 | 19.6056 | +0.919 (+4.92%) | 28,890,003 |
| 12 May 2015 | CNY | 18.8333 | 19.025 | 18.5389 | 18.6861 | 18.6861 | -0.192 (-1.02%) | 21,440,070 |
| 11 May 2015 | CNY | 18.4917 | 18.8833 | 18.0611 | 18.8778 | 18.8778 | +0.372 (+2.01%) | 27,223,412 |
