| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2015 | CNY | 26.33 | 28.29 | 26.11 | 27.56 | 27.56 | +1.46 (+5.59%) | 68,898,316 |
| 10 Jun 2015 | CNY | 25.93 | 26.25 | 25.6 | 26.1 | 26.1 | +0.16 (+0.62%) | 38,092,316 |
| 9 Jun 2015 | CNY | 25.78 | 26.5 | 25.23 | 25.94 | 25.94 | +0.03 (+0.12%) | 39,930,225 |
| 8 Jun 2015 | CNY | 26.79 | 26.79 | 25.4 | 25.91 | 25.91 | -0.99 (-3.68%) | 45,804,060 |
| 5 Jun 2015 | CNY | 26.6 | 27.45 | 25.53 | 26.9 | 26.9 | +0.86 (+3.30%) | 67,437,168 |
| 4 Jun 2015 | CNY | 26.43 | 26.48 | 23.87 | 26.04 | 26.04 | -0.41 (-1.55%) | 54,827,075 |
| 3 Jun 2015 | CNY | 25.1 | 26.9 | 24.7 | 26.45 | 26.45 | +1.36 (+5.42%) | 70,166,669 |
| 2 Jun 2015 | CNY | 25.1 | 25.19 | 24.11 | 25.09 | 25.09 | +0.17 (+0.68%) | 47,767,555 |
| 1 Jun 2015 | CNY | 23.68 | 25.1 | 23.64 | 24.92 | 24.92 | +1.46 (+6.22%) | 42,516,497 |
| 29 May 2015 | CNY | 23.25 | 24.27 | 22 | 23.46 | 23.46 | +0.21 (+0.90%) | 47,996,086 |
| 28 May 2015 | CNY | 25.48 | 26.13 | 23.13 | 23.25 | 23.25 | -2.45 (-9.53%) | 63,380,931 |
| 27 May 2015 | CNY | 26.46 | 26.46 | 25.4 | 25.7 | 25.7 | -0.78 (-2.95%) | 52,263,040 |
| 26 May 2015 | CNY | 25.92 | 27 | 25.58 | 26.48 | 26.48 | +0.73 (+2.83%) | 62,254,124 |
| 25 May 2015 | CNY | 25.2 | 26.03 | 24.95 | 25.75 | 25.75 | +0.22 (+0.86%) | 54,529,485 |
| 22 May 2015 | CNY | 24.86 | 26.16 | 24.6 | 25.53 | 25.53 | +0.93 (+3.78%) | 64,445,142 |
| 21 May 2015 | CNY | 23.95 | 24.73 | 23.63 | 24.6 | 24.6 | +0.71 (+2.97%) | 48,834,323 |
| 20 May 2015 | CNY | 23.28 | 24.45 | 23.27 | 23.89 | 23.89 | +0.74 (+3.20%) | 53,442,178 |
| 19 May 2015 | CNY | 22.75 | 23.5 | 22.75 | 23.15 | 23.15 | +0.33 (+1.45%) | 32,526,530 |
| 18 May 2015 | CNY | 23.31 | 23.31 | 22.5 | 22.82 | 22.82 | -0.48 (-2.06%) | 32,790,222 |
| 15 May 2015 | CNY | 24.4 | 24.69 | 23.3 | 23.3 | 23.3 | -1 (-4.12%) | 47,607,071 |
| 14 May 2015 | CNY | 23.45 | 24.35 | 23.05 | 24.3 | 24.3 | +0.85 (+3.62%) | 55,693,963 |
| 13 May 2015 | CNY | 23 | 23.75 | 22.51 | 23.45 | 23.45 | +0.36 (+1.56%) | 46,943,023 |
| 12 May 2015 | CNY | 22.8 | 23.14 | 22.5 | 23.09 | 23.09 | +0.19 (+0.83%) | 38,232,974 |
| 11 May 2015 | CNY | 22.6 | 23.03 | 22.4 | 22.9 | 22.9 | +0.5 (+2.23%) | 35,941,143 |
| 8 May 2015 | CNY | 22.01 | 22.52 | 21.73 | 22.4 | 22.4 | +0.45 (+2.05%) | 29,713,608 |
| 7 May 2015 | CNY | 22.5 | 22.88 | 21.5 | 21.95 | 21.95 | -0.65 (-2.88%) | 26,074,237 |
| 6 May 2015 | CNY | 23.5 | 23.9 | 22.18 | 22.6 | 22.6 | -0.67 (-2.88%) | 39,114,595 |
| 5 May 2015 | CNY | 24.38 | 24.92 | 23.09 | 23.27 | 23.27 | -0.99 (-4.08%) | 45,850,366 |
| 4 May 2015 | CNY | 23.71 | 24.58 | 23.31 | 24.26 | 24.26 | +0.56 (+2.36%) | 42,288,975 |
| 30 Apr 2015 | CNY | 24.5 | 24.59 | 23.58 | 23.7 | 23.7 | -0.66 (-2.71%) | 43,601,536 |
