| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2015 | CNY | 20.8077 | 21.8769 | 20.7385 | 21.1539 | 21.1539 | -0.008 (-0.04%) | 19,602,307 |
| 23 Apr 2015 | CNY | 21.1 | 21.2154 | 20.7692 | 21.1615 | 21.1615 | +0.092 (+0.44%) | 15,423,813 |
| 22 Apr 2015 | CNY | 21.1385 | 21.4615 | 20.7692 | 21.0692 | 21.0692 | +0.108 (+0.51%) | 21,073,061 |
| 21 Apr 2015 | CNY | 20.0077 | 21.4692 | 19.9308 | 20.9615 | 20.9615 | +0.9 (+4.49%) | 28,722,488 |
| 20 Apr 2015 | CNY | 19.5 | 20.3846 | 19.2615 | 20.0615 | 20.0615 | +0.638 (+3.29%) | 23,400,416 |
| 17 Apr 2015 | CNY | 19.3077 | 19.8846 | 19.2 | 19.4231 | 19.4231 | +0.315 (+1.65%) | 14,906,496 |
| 16 Apr 2015 | CNY | 18.7692 | 19.5385 | 18.7077 | 19.1077 | 19.1077 | +0.108 (+0.57%) | 9,942,558 |
| 15 Apr 2015 | CNY | 20.0539 | 20.1231 | 19 | 19 | 19 | -1.054 (-5.26%) | 13,046,139 |
| 14 Apr 2015 | CNY | 19.8615 | 20.4308 | 19.6154 | 20.0539 | 20.0539 | +0.2 (+1.01%) | 14,288,606 |
| 13 Apr 2015 | CNY | 19.8462 | 20.0846 | 19.3539 | 19.8539 | 19.8539 | +0.192 (+0.98%) | 13,453,527 |
| 10 Apr 2015 | CNY | 19.0769 | 19.7308 | 18.9692 | 19.6615 | 19.6615 | +0.585 (+3.06%) | 11,939,714 |
| 9 Apr 2015 | CNY | 19.6308 | 19.7308 | 18.7077 | 19.0769 | 19.0769 | -0.546 (-2.78%) | 15,423,998 |
| 8 Apr 2015 | CNY | 20.5308 | 20.5539 | 19.4231 | 19.6231 | 19.6231 | -0.915 (-4.46%) | 21,270,713 |
| 7 Apr 2015 | CNY | 20.6 | 20.7539 | 20.2692 | 20.5385 | 20.5385 | +0.031 (+0.15%) | 15,217,143 |
| 3 Apr 2015 | CNY | 19.6615 | 20.5231 | 19.5769 | 20.5077 | 20.5077 | +0.685 (+3.45%) | 18,844,337 |
| 2 Apr 2015 | CNY | 19.8692 | 20.2077 | 19.4692 | 19.8231 | 19.8231 | +0.292 (+1.50%) | 15,760,607 |
| 1 Apr 2015 | CNY | 19.2462 | 19.6 | 19.0385 | 19.5308 | 19.5308 | +0.285 (+1.48%) | 15,258,360 |
| 31 Mar 2015 | CNY | 19.4154 | 19.7231 | 19.0154 | 19.2462 | 19.2462 | -0.138 (-0.71%) | 17,910,080 |
| 30 Mar 2015 | CNY | 19.2692 | 19.6692 | 19.2 | 19.3846 | 19.3846 | +0.131 (+0.68%) | 13,207,396 |
| 27 Mar 2015 | CNY | 19.3769 | 19.4769 | 18.9231 | 19.2539 | 19.2539 | +0.1 (+0.52%) | 11,732,679 |
| 26 Mar 2015 | CNY | 19.3846 | 19.8308 | 18.7692 | 19.1539 | 19.1539 | -0.377 (-1.93%) | 18,737,720 |
| 25 Mar 2015 | CNY | 18.4615 | 19.6154 | 18.4385 | 19.5308 | 19.5308 | +1.1 (+5.97%) | 20,414,331 |
| 24 Mar 2015 | CNY | 18.8692 | 19.1077 | 17.8769 | 18.4308 | 18.4308 | -0.338 (-1.80%) | 19,851,926 |
| 23 Mar 2015 | CNY | 18.1462 | 19.0539 | 18.1385 | 18.7692 | 18.7692 | +0.754 (+4.18%) | 18,213,078 |
| 20 Mar 2015 | CNY | 17.8462 | 18.3077 | 17.7692 | 18.0154 | 18.0154 | +0.262 (+1.47%) | 15,482,911 |
| 19 Mar 2015 | CNY | 17.8539 | 18.1231 | 17.5385 | 17.7539 | 17.7539 | -0.108 (-0.60%) | 14,859,595 |
| 18 Mar 2015 | CNY | 17.6615 | 18.0385 | 17.5077 | 17.8615 | 17.8615 | +0.208 (+1.18%) | 16,897,983 |
| 17 Mar 2015 | CNY | 17.4231 | 18 | 17.3077 | 17.6539 | 17.6539 | +0.3 (+1.73%) | 19,255,177 |
| 16 Mar 2015 | CNY | 17.2154 | 17.4692 | 17.1539 | 17.3539 | 17.3539 | +0.215 (+1.26%) | 15,498,320 |
| 13 Mar 2015 | CNY | 16.9462 | 17.3077 | 16.9462 | 17.1385 | 17.1385 | +0.246 (+1.46%) | 8,777,369 |
