| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | CNY | 26.81 | 26.81 | 25.25 | 25.43 | 25.43 | -1.37 (-5.11%) | 32,785,723 |
| 5 Jun 2015 | CNY | 27.5 | 28.5 | 26.31 | 26.8 | 26.8 | -0.58 (-2.12%) | 32,783,462 |
| 4 Jun 2015 | CNY | 27.91 | 27.98 | 25.45 | 27.38 | 27.38 | -0.81 (-2.87%) | 33,119,667 |
| 3 Jun 2015 | CNY | 28.87 | 30 | 25.7 | 28.19 | 28.19 | +0.29 (+1.04%) | 59,087,557 |
| 2 Jun 2015 | CNY | 26.1 | 27.9 | 26.02 | 27.9 | 27.9 | +2.54 (+10.02%) | 44,515,892 |
| 1 Jun 2015 | CNY | 24.5 | 25.5 | 23.58 | 25.36 | 25.36 | +2.07 (+8.89%) | 40,974,637 |
| 29 May 2015 | CNY | 21.1 | 23.72 | 20.82 | 23.29 | 23.29 | +1.68 (+7.77%) | 54,790,195 |
| 28 May 2015 | CNY | 24.03 | 24.71 | 21.61 | 21.61 | 21.61 | -2.4 (-10.00%) | 54,651,169 |
| 27 May 2015 | CNY | 22.98 | 24.96 | 22.98 | 24.01 | 24.01 | +1.32 (+5.82%) | 46,445,919 |
| 26 May 2015 | CNY | 20.98 | 22.69 | 20 | 22.69 | 22.69 | +2.06 (+9.99%) | 52,249,081 |
| 25 May 2015 | CNY | 20.05 | 21.08 | 19.42 | 20.63 | 20.63 | +0.54 (+2.69%) | 59,055,478 |
| 22 May 2015 | CNY | 20.05 | 20.88 | 18.81 | 20.09 | 20.09 | +1.11 (+5.85%) | 78,397,088 |
| 21 May 2015 | CNY | 17.29 | 18.98 | 17.28 | 18.98 | 18.98 | +1.73 (+10.03%) | 45,371,790 |
| 20 May 2015 | CNY | 16.21 | 17.82 | 16.21 | 17.25 | 17.25 | +1.05 (+6.48%) | 44,949,171 |
| 19 May 2015 | CNY | 15.41 | 16.54 | 15.4 | 16.2 | 16.2 | +0.74 (+4.79%) | 36,177,910 |
| 18 May 2015 | CNY | 15 | 15.7 | 14.75 | 15.46 | 15.46 | +0.6 (+4.04%) | 32,235,382 |
| 15 May 2015 | CNY | 15.52 | 15.59 | 14.76 | 14.86 | 14.86 | -0.61 (-3.94%) | 26,891,334 |
| 14 May 2015 | CNY | 15.7 | 15.91 | 15.2 | 15.47 | 15.47 | -0.38 (-2.40%) | 30,283,746 |
| 13 May 2015 | CNY | 14.5 | 15.96 | 14.49 | 15.85 | 15.85 | +1.34 (+9.24%) | 62,051,703 |
| 12 May 2015 | CNY | 14.6 | 14.77 | 14.3 | 14.51 | 14.51 | -0.1 (-0.68%) | 29,216,226 |
| 11 May 2015 | CNY | 14.27 | 14.7 | 13.85 | 14.61 | 14.61 | +0.46 (+3.25%) | 34,259,732 |
| 8 May 2015 | CNY | 13.77 | 14.24 | 13.77 | 14.15 | 14.15 | +0.61 (+4.51%) | 24,454,938 |
| 7 May 2015 | CNY | 13.16 | 13.65 | 13.02 | 13.54 | 13.54 | +0.38 (+2.89%) | 20,793,605 |
| 6 May 2015 | CNY | 13.59 | 14.1 | 13.05 | 13.16 | 13.16 | -0.55 (-4.01%) | 26,391,208 |
| 5 May 2015 | CNY | 14.55 | 14.55 | 13.5 | 13.71 | 13.71 | -0.91 (-6.22%) | 27,644,966 |
| 4 May 2015 | CNY | 14.74 | 14.89 | 14.25 | 14.62 | 14.62 | -0.12 (-0.81%) | 27,969,528 |
| 30 Apr 2015 | CNY | 15.09 | 15.18 | 14.7 | 14.74 | 14.74 | -0.35 (-2.32%) | 19,699,449 |
| 29 Apr 2015 | CNY | 14.4 | 15.14 | 14.4 | 15.09 | 15.09 | +0.36 (+2.44%) | 25,526,346 |
| 28 Apr 2015 | CNY | 15.57 | 15.57 | 14.03 | 14.73 | 14.73 | -0.86 (-5.52%) | 38,699,269 |
| 27 Apr 2015 | CNY | 15.94 | 15.95 | 15.23 | 15.59 | 15.59 | +0.05 (+0.32%) | 30,028,644 |
