| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2015 | CNY | 20.5 | 20.75 | 19.7 | 20.4 | 20.4 | -0.81 (-3.82%) | 12,236,324 |
| 18 Jun 2015 | CNY | 22.1 | 23.21 | 21.21 | 21.21 | 21.21 | -0.99 (-4.46%) | 13,986,281 |
| 17 Jun 2015 | CNY | 21.4 | 22.54 | 20.44 | 22.2 | 22.2 | +0.71 (+3.30%) | 14,566,289 |
| 16 Jun 2015 | CNY | 23.07 | 23.07 | 21.33 | 21.49 | 21.49 | -2.1 (-8.90%) | 10,376,402 |
| 15 Jun 2015 | CNY | 24.1 | 24.32 | 23.1 | 23.59 | 23.59 | -0.08 (-0.34%) | 12,344,139 |
| 12 Jun 2015 | CNY | 22.8 | 24.75 | 22.35 | 23.67 | 23.67 | +1.02 (+4.50%) | 12,772,435 |
| 11 Jun 2015 | CNY | 21.65 | 22.79 | 21.61 | 22.65 | 22.65 | +1.11 (+5.15%) | 13,431,952 |
| 10 Jun 2015 | CNY | 21.43 | 21.89 | 21.19 | 21.54 | 21.54 | +0.14 (+0.65%) | 9,681,343 |
| 9 Jun 2015 | CNY | 21.8 | 22 | 20.98 | 21.4 | 21.4 | -0.5 (-2.28%) | 10,863,317 |
| 8 Jun 2015 | CNY | 21.75 | 22.4 | 21.35 | 21.9 | 21.9 | +0.7 (+3.30%) | 17,677,029 |
| 5 Jun 2015 | CNY | 20.58 | 21.2 | 20 | 21.2 | 21.2 | +1.24 (+6.21%) | 14,268,634 |
| 4 Jun 2015 | CNY | 20.27 | 20.65 | 19.08 | 19.96 | 19.96 | -0.39 (-1.92%) | 10,648,421 |
| 3 Jun 2015 | CNY | 20.94 | 20.99 | 19.93 | 20.35 | 20.35 | -0.72 (-3.42%) | 13,261,937 |
| 2 Jun 2015 | CNY | 21.3 | 21.3 | 20.6 | 21.07 | 21.07 | -0.37 (-1.73%) | 14,402,923 |
| 1 Jun 2015 | CNY | 20.69 | 21.5 | 20.69 | 21.44 | 21.44 | +0.76 (+3.68%) | 16,890,935 |
| 29 May 2015 | CNY | 19.92 | 20.99 | 19 | 20.68 | 20.68 | +0.94 (+4.76%) | 17,847,262 |
| 28 May 2015 | CNY | 19.35 | 20.99 | 18.08 | 19.74 | 19.74 | +0.34 (+1.75%) | 18,823,899 |
| 27 May 2015 | CNY | 19.6 | 19.75 | 19.02 | 19.4 | 19.4 | -0.2 (-1.02%) | 8,701,282 |
| 26 May 2015 | CNY | 19.39 | 19.88 | 18.68 | 19.6 | 19.6 | +0.54 (+2.83%) | 14,060,949 |
| 25 May 2015 | CNY | 18.1 | 19.48 | 18 | 19.06 | 19.06 | +0.92 (+5.07%) | 15,724,787 |
| 22 May 2015 | CNY | 18.2 | 18.35 | 17.73 | 18.14 | 18.14 | +0.04 (+0.22%) | 11,715,796 |
| 21 May 2015 | CNY | 17.9 | 18.21 | 17.68 | 18.1 | 18.1 | +0.53 (+3.02%) | 10,668,991 |
| 20 May 2015 | CNY | 17.2 | 18.09 | 17.1 | 17.57 | 17.57 | +0.42 (+2.45%) | 14,134,804 |
| 19 May 2015 | CNY | 16.78 | 17.16 | 16.65 | 17.15 | 17.15 | +0.52 (+3.13%) | 9,171,977 |
| 18 May 2015 | CNY | 16.41 | 16.75 | 16.41 | 16.63 | 16.63 | +0.23 (+1.40%) | 6,130,121 |
| 15 May 2015 | CNY | 16.88 | 16.88 | 16.1 | 16.4 | 16.4 | -0.54 (-3.19%) | 6,502,170 |
| 14 May 2015 | CNY | 16.75 | 17.06 | 16.51 | 16.94 | 16.94 | +0.23 (+1.38%) | 7,293,444 |
| 13 May 2015 | CNY | 16.98 | 16.98 | 16.58 | 16.71 | 16.71 | -0.3 (-1.76%) | 6,834,111 |
| 12 May 2015 | CNY | 16.84 | 17.18 | 16.72 | 17.01 | 17.01 | +0.31 (+1.86%) | 8,615,380 |
| 11 May 2015 | CNY | 16.4 | 16.72 | 16.16 | 16.7 | 16.7 | +0.62 (+3.86%) | 7,352,870 |
