| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2015 | CNY | 18.34 | 18.56 | 17.2 | 17.9 | 17.9 | -1.01 (-5.34%) | 11,408,724 |
| 18 Jun 2015 | CNY | 19.5 | 19.89 | 18.74 | 18.91 | 18.91 | -0.55 (-2.83%) | 10,200,472 |
| 17 Jun 2015 | CNY | 19.7 | 19.96 | 18.4 | 19.46 | 19.46 | -0.29 (-1.47%) | 10,931,483 |
| 16 Jun 2015 | CNY | 19.76 | 20.29 | 19.2 | 19.75 | 19.75 | -0.03 (-0.15%) | 16,208,260 |
| 15 Jun 2015 | CNY | 20.29 | 20.3 | 19.1 | 19.78 | 19.78 | -0.32 (-1.59%) | 16,025,187 |
| 12 Jun 2015 | CNY | 19.44 | 20.5 | 19.44 | 20.1 | 20.1 | +0.66 (+3.40%) | 21,669,174 |
| 11 Jun 2015 | CNY | 18.05 | 19.52 | 18 | 19.44 | 19.44 | +1.44 (+8%) | 22,043,322 |
| 10 Jun 2015 | CNY | 17 | 18 | 16.78 | 18 | 18 | +0.75 (+4.35%) | 9,201,915 |
| 9 Jun 2015 | CNY | 17.68 | 17.7 | 16.8 | 17.25 | 17.25 | -0.41 (-2.32%) | 10,472,059 |
| 8 Jun 2015 | CNY | 18.39 | 18.5 | 17 | 17.66 | 17.66 | -0.52 (-2.86%) | 10,396,749 |
| 5 Jun 2015 | CNY | 17.7 | 18.95 | 17.7 | 18.18 | 18.18 | +0.5 (+2.83%) | 12,669,579 |
| 4 Jun 2015 | CNY | 18.35 | 19 | 16.51 | 17.68 | 17.68 | -0.66 (-3.60%) | 15,115,893 |
| 3 Jun 2015 | CNY | 17.82 | 18.65 | 17.59 | 18.34 | 18.34 | +0.69 (+3.91%) | 14,978,737 |
| 2 Jun 2015 | CNY | 16.88 | 17.67 | 16.8 | 17.65 | 17.65 | +0.81 (+4.81%) | 10,647,274 |
| 1 Jun 2015 | CNY | 15.92 | 16.94 | 15.75 | 16.84 | 16.84 | +0.98 (+6.18%) | 8,904,683 |
| 29 May 2015 | CNY | 16.09 | 16.49 | 14.88 | 15.86 | 15.86 | -0.23 (-1.43%) | 11,539,025 |
| 28 May 2015 | CNY | 17.78 | 17.83 | 16 | 16.09 | 16.09 | -1.44 (-8.21%) | 16,938,275 |
| 27 May 2015 | CNY | 17.01 | 18.08 | 16.8 | 17.53 | 17.53 | +0.53 (+3.12%) | 17,313,765 |
| 26 May 2015 | CNY | 15.99 | 17.49 | 15.99 | 17 | 17 | +1.05 (+6.58%) | 18,960,998 |
| 25 May 2015 | CNY | 15.3 | 16.2 | 15.11 | 15.95 | 15.95 | +0.13 (+0.82%) | 16,143,455 |
| 22 May 2015 | CNY | 16 | 16.23 | 15.5 | 15.82 | 15.82 | -0.1 (-0.63%) | 18,789,677 |
| 21 May 2015 | CNY | 16.1 | 16.48 | 15.46 | 15.92 | 15.92 | -0.08 (-0.50%) | 18,774,243 |
| 20 May 2015 | CNY | 14.9 | 16.12 | 14.65 | 16 | 16 | +1.35 (+9.22%) | 31,882,333 |
| 19 May 2015 | CNY | 13.36 | 14.65 | 13.1 | 14.65 | 14.65 | +1.33 (+9.98%) | 26,263,509 |
| 18 May 2015 | CNY | 12.97 | 13.47 | 12.73 | 13.32 | 13.32 | +0.4 (+3.10%) | 8,470,492 |
| 15 May 2015 | CNY | 13.11 | 13.17 | 12.68 | 12.92 | 12.92 | -0.32 (-2.42%) | 8,031,346 |
| 14 May 2015 | CNY | 13.47 | 13.56 | 13.08 | 13.24 | 13.24 | -0.16 (-1.19%) | 9,502,983 |
| 13 May 2015 | CNY | 13.3 | 13.75 | 13.02 | 13.4 | 13.4 | +0.07 (+0.53%) | 13,477,749 |
| 12 May 2015 | CNY | 12.75 | 13.52 | 12.73 | 13.33 | 13.33 | +0.63 (+4.96%) | 20,083,378 |
| 11 May 2015 | CNY | 12.6 | 12.78 | 12.43 | 12.7 | 12.7 | +0.11 (+0.87%) | 12,445,379 |
