| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2015 | CNY | 19.2692 | 19.3231 | 18.8462 | 19.1154 | 19.1154 | -0.162 (-0.84%) | 3,961,058 |
| 14 May 2015 | CNY | 19.9231 | 19.9385 | 19.1385 | 19.2769 | 19.2769 | -0.638 (-3.21%) | 5,992,772 |
| 13 May 2015 | CNY | 20.5385 | 20.5385 | 19.8231 | 19.9154 | 19.9154 | -0.638 (-3.11%) | 4,083,621 |
| 12 May 2015 | CNY | 20.5385 | 21 | 19.8615 | 20.5539 | 20.5539 | +0.185 (+0.91%) | 5,088,086 |
| 11 May 2015 | CNY | 19.5077 | 20.3846 | 19.2846 | 20.3692 | 20.3692 | +0.877 (+4.50%) | 5,118,659 |
| 8 May 2015 | CNY | 19.1 | 19.5 | 18.8462 | 19.4923 | 19.4923 | +0.438 (+2.30%) | 2,497,458 |
| 7 May 2015 | CNY | 18.6769 | 19.2308 | 18.5385 | 19.0539 | 19.0539 | +0.439 (+2.36%) | 3,023,117 |
| 6 May 2015 | CNY | 18.6923 | 19.2923 | 18.4615 | 18.6154 | 18.6154 | -0.077 (-0.41%) | 2,459,796 |
| 5 May 2015 | CNY | 19.6231 | 19.6231 | 18.5769 | 18.6923 | 18.6923 | -0.815 (-4.18%) | 3,272,348 |
| 4 May 2015 | CNY | 19.9846 | 19.9846 | 19.4308 | 19.5077 | 19.5077 | -0.262 (-1.32%) | 2,651,368 |
| 30 Apr 2015 | CNY | 19.7231 | 20.3385 | 19.6154 | 19.7692 | 19.7692 | +0.146 (+0.74%) | 3,574,298 |
| 29 Apr 2015 | CNY | 19.2539 | 19.7462 | 19.2308 | 19.6231 | 19.6231 | +0.1 (+0.51%) | 2,760,210 |
| 28 Apr 2015 | CNY | 20.0462 | 20.0462 | 19.3385 | 19.5231 | 19.5231 | -0.646 (-3.20%) | 3,166,241 |
| 27 Apr 2015 | CNY | 20.1154 | 20.5231 | 19.9077 | 20.1692 | 20.1692 | +0.1 (+0.50%) | 3,554,928 |
| 24 Apr 2015 | CNY | 19.8539 | 20.0692 | 19.4615 | 20.0692 | 20.0692 | -0.031 (-0.15%) | 3,424,036 |
| 23 Apr 2015 | CNY | 20.8231 | 21.3846 | 20.0154 | 20.1 | 20.1 | 0.0 (0.0%) | 6,518,226 |
| 22 Apr 2015 | CNY | 19.6154 | 20.1462 | 19.6154 | 20.1 | 20.1 | +0.538 (+2.75%) | 6,388,401 |
| 21 Apr 2015 | CNY | 18.6154 | 19.6154 | 18.4615 | 19.5615 | 19.5615 | +0.908 (+4.87%) | 4,527,095 |
| 20 Apr 2015 | CNY | 19.6154 | 19.6231 | 18.5385 | 18.6539 | 18.6539 | -1.3 (-6.52%) | 6,415,740 |
| 17 Apr 2015 | CNY | 20 | 20.7769 | 19.4615 | 19.9539 | 19.9539 | -0.046 (-0.23%) | 5,823,080 |
| 16 Apr 2015 | CNY | 18.9615 | 20.3615 | 18.4 | 20 | 20 | +0.977 (+5.14%) | 7,421,973 |
| 15 Apr 2015 | CNY | 17.7769 | 19.8462 | 17.2308 | 19.0231 | 19.0231 | +0.954 (+5.28%) | 5,836,448 |
| 14 Apr 2015 | CNY | 18.4539 | 18.5308 | 17.8692 | 18.0692 | 18.0692 | -0.5 (-2.69%) | 4,118,180 |
| 13 Apr 2015 | CNY | 17.4615 | 18.7615 | 17.3923 | 18.5692 | 18.5692 | +1.108 (+6.34%) | 6,731,064 |
| 10 Apr 2015 | CNY | 16.5769 | 17.6154 | 16.3846 | 17.4615 | 17.4615 | +0.8 (+4.80%) | 5,594,048 |
| 9 Apr 2015 | CNY | 17.1539 | 17.1539 | 16.1539 | 16.6615 | 16.6615 | -0.577 (-3.35%) | 5,421,202 |
| 8 Apr 2015 | CNY | 17.6923 | 17.6923 | 16.8462 | 17.2385 | 17.2385 | -0.454 (-2.56%) | 5,916,888 |
| 7 Apr 2015 | CNY | 16.6077 | 17.9923 | 16.3923 | 17.6923 | 17.6923 | +1.215 (+7.38%) | 6,518,348 |
| 3 Apr 2015 | CNY | 16.1769 | 16.6154 | 16.1385 | 16.4769 | 16.4769 | +0.138 (+0.85%) | 4,293,784 |
| 2 Apr 2015 | CNY | 16.2923 | 16.5692 | 16.0231 | 16.3385 | 16.3385 | +0.031 (+0.19%) | 4,658,301 |
