| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2015 | CNY | 19.0692 | 19.2231 | 16.6077 | 17.3923 | 17.3923 | -1.054 (-5.71%) | 6,740,238 |
| 26 Jun 2015 | CNY | 19.8769 | 20 | 18.4462 | 18.4462 | 18.4462 | -2.046 (-9.98%) | 6,233,199 |
| 25 Jun 2015 | CNY | 21.1539 | 21.6923 | 19.7077 | 20.4923 | 20.4923 | -0.446 (-2.13%) | 10,156,638 |
| 24 Jun 2015 | CNY | 19.8462 | 20.9385 | 19.6154 | 20.9385 | 20.9385 | +1.523 (+7.84%) | 8,422,233 |
| 23 Jun 2015 | CNY | 19 | 19.5 | 18.1462 | 19.4154 | 19.4154 | +0.2 (+1.04%) | 4,230,226 |
| 19 Jun 2015 | CNY | 20.5539 | 21.2923 | 18.9231 | 19.2154 | 19.2154 | -1.708 (-8.16%) | 3,023,550 |
| 18 Jun 2015 | CNY | 21.6846 | 21.6923 | 20.7692 | 20.9231 | 20.9231 | -0.808 (-3.72%) | 3,599,354 |
| 17 Jun 2015 | CNY | 21.2923 | 22 | 20.5 | 21.7308 | 21.7308 | +0.423 (+1.99%) | 3,956,258 |
| 16 Jun 2015 | CNY | 22.4 | 22.4231 | 21.3077 | 21.3077 | 21.3077 | -1.392 (-6.13%) | 5,077,575 |
| 15 Jun 2015 | CNY | 23.6 | 23.6846 | 22.4615 | 22.7 | 22.7 | -0.754 (-3.21%) | 6,994,435 |
| 12 Jun 2015 | CNY | 23.0769 | 23.6539 | 22.9231 | 23.4539 | 23.4539 | +0.377 (+1.63%) | 8,660,269 |
| 11 Jun 2015 | CNY | 22.6846 | 23.1615 | 22.2615 | 23.0769 | 23.0769 | +0.4 (+1.76%) | 6,409,465 |
| 10 Jun 2015 | CNY | 22.2615 | 23 | 21.8615 | 22.6769 | 22.6769 | +0.262 (+1.17%) | 3,903,038 |
| 9 Jun 2015 | CNY | 22.4615 | 22.7846 | 22.2 | 22.4154 | 22.4154 | +0.015 (+0.07%) | 5,323,162 |
| 8 Jun 2015 | CNY | 22.9692 | 23.2615 | 22.3077 | 22.4 | 22.4 | -0.692 (-3.00%) | 7,947,972 |
| 5 Jun 2015 | CNY | 22.1923 | 23.1539 | 22.1154 | 23.0923 | 23.0923 | +1.169 (+5.33%) | 7,323,287 |
| 4 Jun 2015 | CNY | 22.7308 | 24.2308 | 20.7692 | 21.9231 | 21.9231 | -0.808 (-3.55%) | 6,214,850 |
| 3 Jun 2015 | CNY | 23.0692 | 24.5923 | 22.0769 | 22.7308 | 22.7308 | -0.331 (-1.43%) | 5,628,156 |
| 2 Jun 2015 | CNY | 22.1539 | 23.0615 | 21.9846 | 23.0615 | 23.0615 | +0.908 (+4.10%) | 4,808,099 |
| 1 Jun 2015 | CNY | 21.0154 | 22.2154 | 20.6615 | 22.1539 | 22.1539 | +1.077 (+5.11%) | 5,105,477 |
| 29 May 2015 | CNY | 22.1539 | 22.5385 | 20 | 21.0769 | 21.0769 | -1.346 (-6.00%) | 6,936,690 |
| 28 May 2015 | CNY | 24.4462 | 25 | 22.3846 | 22.4231 | 22.4231 | -2.385 (-9.61%) | 9,075,236 |
| 27 May 2015 | CNY | 23.4615 | 24.8077 | 22.7 | 24.8077 | 24.8077 | +1.277 (+5.43%) | 11,457,603 |
| 26 May 2015 | CNY | 23.3846 | 23.7154 | 22.9385 | 23.5308 | 23.5308 | +0.069 (+0.30%) | 3,829,593 |
| 25 May 2015 | CNY | 22.7154 | 23.6539 | 22.2231 | 23.4615 | 23.4615 | +0.792 (+3.50%) | 5,079,423 |
| 22 May 2015 | CNY | 22.3769 | 22.7231 | 21.6308 | 22.6692 | 22.6692 | +0.361 (+1.62%) | 4,525,752 |
| 21 May 2015 | CNY | 21 | 22.8385 | 21 | 22.3077 | 22.3077 | +0.962 (+4.50%) | 6,162,175 |
| 20 May 2015 | CNY | 20.5769 | 21.5539 | 20.2308 | 21.3462 | 21.3462 | +0.777 (+3.78%) | 7,824,913 |
| 19 May 2015 | CNY | 19.6154 | 20.6846 | 19.5308 | 20.5692 | 20.5692 | +0.992 (+5.07%) | 6,189,619 |
| 18 May 2015 | CNY | 19.1154 | 19.6846 | 18.9231 | 19.5769 | 19.5769 | +0.462 (+2.41%) | 3,160,916 |
