| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | CNY | 33.1385 | 33.4539 | 30.7692 | 31.2692 | 31.2692 | -1.869 (-5.64%) | 13,544,385 |
| 5 Jun 2015 | CNY | 32.9539 | 34.0308 | 32.1539 | 33.1385 | 33.1385 | +0.769 (+2.38%) | 15,312,016 |
| 4 Jun 2015 | CNY | 33.5846 | 33.8308 | 30.2769 | 32.3692 | 32.3692 | -1.169 (-3.49%) | 16,625,674 |
| 3 Jun 2015 | CNY | 34.1846 | 35.1154 | 32.8154 | 33.5385 | 33.5385 | -0.577 (-1.69%) | 16,020,937 |
| 2 Jun 2015 | CNY | 32.6923 | 34.2231 | 32 | 34.1154 | 34.1154 | +1.485 (+4.55%) | 20,932,180 |
| 1 Jun 2015 | CNY | 30.7077 | 32.7539 | 30.7077 | 32.6308 | 32.6308 | +1.992 (+6.50%) | 16,424,538 |
| 29 May 2015 | CNY | 29.9231 | 31.4308 | 28.4846 | 30.6385 | 30.6385 | +0.523 (+1.74%) | 21,943,309 |
| 28 May 2015 | CNY | 33.1308 | 34.2231 | 30.1154 | 30.1154 | 30.1154 | -3.346 (-10.00%) | 28,048,802 |
| 27 May 2015 | CNY | 34.6462 | 36.1462 | 33.0846 | 33.4615 | 33.4615 | -1.154 (-3.33%) | 34,329,774 |
| 26 May 2015 | CNY | 32.4231 | 34.6154 | 31.5077 | 34.6154 | 34.6154 | +3.146 (+10.00%) | 29,374,965 |
| 25 May 2015 | CNY | 29.2308 | 31.9615 | 28.4462 | 31.4692 | 31.4692 | +1.546 (+5.17%) | 22,949,975 |
| 22 May 2015 | CNY | 28.0846 | 30.6923 | 26.9462 | 29.9231 | 29.9231 | +1.869 (+6.66%) | 22,324,296 |
| 21 May 2015 | CNY | 26.4692 | 28.2923 | 26.4615 | 28.0539 | 28.0539 | +1.9 (+7.26%) | 18,774,854 |
| 20 May 2015 | CNY | 25.6923 | 27.5615 | 25.4615 | 26.1539 | 26.1539 | +1.069 (+4.26%) | 18,531,844 |
| 19 May 2015 | CNY | 25.3462 | 25.3846 | 24.6154 | 25.0846 | 25.0846 | -0.262 (-1.03%) | 14,926,520 |
| 18 May 2015 | CNY | 23.9231 | 25.3692 | 23.5539 | 25.3462 | 25.3462 | +1.423 (+5.95%) | 20,998,224 |
| 15 May 2015 | CNY | 22.9615 | 24.3846 | 22.8154 | 23.9231 | 23.9231 | +1.108 (+4.86%) | 22,486,518 |
| 14 May 2015 | CNY | 22.8462 | 23.3692 | 22.7539 | 22.8154 | 22.8154 | +0.061 (+0.27%) | 12,858,817 |
| 13 May 2015 | CNY | 23.1539 | 23.4077 | 22.6769 | 22.7539 | 22.7539 | -0.7 (-2.98%) | 17,923,594 |
| 12 May 2015 | CNY | 22.9231 | 23.5846 | 22.6923 | 23.4539 | 23.4539 | +0.823 (+3.64%) | 23,318,460 |
| 11 May 2015 | CNY | 21.8308 | 22.6846 | 21.6154 | 22.6308 | 22.6308 | +0.939 (+4.33%) | 18,790,489 |
| 8 May 2015 | CNY | 21.0615 | 21.7539 | 20.8539 | 21.6923 | 21.6923 | +0.962 (+4.64%) | 12,630,793 |
| 7 May 2015 | CNY | 20.8462 | 21.3692 | 20.7308 | 20.7308 | 20.7308 | -0.108 (-0.52%) | 11,417,017 |
| 6 May 2015 | CNY | 21.6 | 21.9462 | 20.6539 | 20.8385 | 20.8385 | -0.7 (-3.25%) | 15,823,839 |
| 5 May 2015 | CNY | 22.4615 | 22.6769 | 21.0154 | 21.5385 | 21.5385 | -1.038 (-4.60%) | 16,737,509 |
| 4 May 2015 | CNY | 21.2539 | 22.5769 | 20.9923 | 22.5769 | 22.5769 | +1.346 (+6.34%) | 20,186,179 |
| 30 Apr 2015 | CNY | 21.4923 | 21.8462 | 21.1539 | 21.2308 | 21.2308 | -0.254 (-1.18%) | 16,200,767 |
| 29 Apr 2015 | CNY | 20.7692 | 21.7462 | 20.6769 | 21.4846 | 21.4846 | +0.761 (+3.67%) | 14,929,090 |
| 28 Apr 2015 | CNY | 21.7077 | 21.9692 | 20.5231 | 20.7231 | 20.7231 | -1.085 (-4.97%) | 19,718,210 |
| 27 Apr 2015 | CNY | 21.5769 | 22.3923 | 21.5385 | 21.8077 | 21.8077 | +0.654 (+3.09%) | 25,124,144 |
