| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2015 | CNY | 16.21 | 17.72 | 16.21 | 17.72 | 17.72 | +1.61 (+9.99%) | 93,870,273 |
| 7 May 2015 | CNY | 16.66 | 17.12 | 16.05 | 16.11 | 16.11 | -0.55 (-3.30%) | 43,717,827 |
| 6 May 2015 | CNY | 16.32 | 17.28 | 16.32 | 16.66 | 16.66 | +0.45 (+2.78%) | 71,999,849 |
| 5 May 2015 | CNY | 16.35 | 16.88 | 16.1 | 16.21 | 16.21 | +0.11 (+0.68%) | 51,561,065 |
| 4 May 2015 | CNY | 15.95 | 16.1 | 15.62 | 16.1 | 16.1 | +0.12 (+0.75%) | 27,801,139 |
| 30 Apr 2015 | CNY | 16.23 | 16.39 | 15.91 | 15.98 | 15.98 | -0.11 (-0.68%) | 36,608,271 |
| 29 Apr 2015 | CNY | 15.88 | 16.45 | 15.88 | 16.09 | 16.09 | +0.25 (+1.58%) | 38,681,930 |
| 28 Apr 2015 | CNY | 16.8 | 16.98 | 15.69 | 15.84 | 15.84 | -1.04 (-6.16%) | 45,594,162 |
| 27 Apr 2015 | CNY | 17.15 | 17.51 | 16.72 | 16.88 | 16.88 | -0.16 (-0.94%) | 37,915,263 |
| 24 Apr 2015 | CNY | 16.9 | 17.27 | 16.61 | 17.04 | 17.04 | -0.22 (-1.27%) | 44,688,521 |
| 23 Apr 2015 | CNY | 17.4 | 17.97 | 17.12 | 17.26 | 17.26 | -0.13 (-0.75%) | 69,121,652 |
| 22 Apr 2015 | CNY | 16.55 | 17.4 | 16.52 | 17.39 | 17.39 | +0.86 (+5.20%) | 54,710,236 |
| 21 Apr 2015 | CNY | 15.88 | 16.58 | 15.82 | 16.53 | 16.53 | +0.61 (+3.83%) | 34,141,147 |
| 20 Apr 2015 | CNY | 15.84 | 16.26 | 15.56 | 15.92 | 15.92 | +0.07 (+0.44%) | 36,122,560 |
| 17 Apr 2015 | CNY | 16.25 | 16.35 | 15.71 | 15.85 | 15.85 | -0.15 (-0.94%) | 37,263,463 |
| 16 Apr 2015 | CNY | 16.06 | 16.4 | 15.51 | 16 | 16 | -0.1 (-0.62%) | 29,131,720 |
| 15 Apr 2015 | CNY | 16.98 | 16.98 | 16.08 | 16.1 | 16.1 | -0.97 (-5.68%) | 32,475,585 |
| 14 Apr 2015 | CNY | 16.78 | 17.9 | 16.61 | 17.07 | 17.07 | +0.32 (+1.91%) | 48,265,028 |
| 13 Apr 2015 | CNY | 16.59 | 16.89 | 16.3 | 16.75 | 16.75 | +0.18 (+1.09%) | 36,508,082 |
| 10 Apr 2015 | CNY | 16.29 | 16.74 | 16.1 | 16.57 | 16.57 | +0.28 (+1.72%) | 24,538,833 |
| 9 Apr 2015 | CNY | 16.75 | 17.05 | 15.91 | 16.29 | 16.29 | -0.57 (-3.38%) | 34,442,587 |
| 8 Apr 2015 | CNY | 17.25 | 17.48 | 16.5 | 16.86 | 16.86 | -0.43 (-2.49%) | 38,915,999 |
| 7 Apr 2015 | CNY | 16.85 | 17.42 | 16.69 | 17.29 | 17.29 | +0.47 (+2.79%) | 45,066,453 |
| 3 Apr 2015 | CNY | 16.4 | 17.05 | 16.3 | 16.82 | 16.82 | +0.18 (+1.08%) | 40,741,140 |
| 2 Apr 2015 | CNY | 16.78 | 16.88 | 16.23 | 16.64 | 16.64 | -0.04 (-0.24%) | 46,785,776 |
| 1 Apr 2015 | CNY | 16 | 16.84 | 15.97 | 16.68 | 16.68 | +0.68 (+4.25%) | 55,463,470 |
| 31 Mar 2015 | CNY | 15.74 | 16.37 | 15.4 | 16 | 16 | +0.07 (+0.44%) | 51,381,641 |
| 30 Mar 2015 | CNY | 15.63 | 16.2 | 15.63 | 15.93 | 15.93 | +0.45 (+2.91%) | 35,394,957 |
| 27 Mar 2015 | CNY | 15.46 | 15.63 | 15.17 | 15.48 | 15.48 | +0.02 (+0.13%) | 21,456,426 |
| 26 Mar 2015 | CNY | 15.85 | 16.19 | 15.19 | 15.46 | 15.46 | -0.36 (-2.28%) | 44,090,415 |
