| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2015 | CNY | 15.89 | 16.09 | 15.68 | 16.08 | 16.08 | +0.45 (+2.88%) | 5,337,656 |
| 7 May 2015 | CNY | 16.1 | 16.14 | 15.61 | 15.63 | 15.63 | -0.46 (-2.86%) | 5,033,774 |
| 6 May 2015 | CNY | 16.61 | 16.86 | 15.88 | 16.09 | 16.09 | -0.51 (-3.07%) | 6,747,485 |
| 5 May 2015 | CNY | 17.9 | 17.96 | 16.55 | 16.6 | 16.6 | -1.17 (-6.58%) | 11,157,137 |
| 4 May 2015 | CNY | 16.95 | 17.8 | 16.88 | 17.77 | 17.77 | +0.82 (+4.84%) | 13,706,062 |
| 30 Apr 2015 | CNY | 16.89 | 17.3 | 16.85 | 16.95 | 16.95 | +0.13 (+0.77%) | 7,083,397 |
| 29 Apr 2015 | CNY | 16.67 | 16.96 | 16.45 | 16.82 | 16.82 | +0.11 (+0.66%) | 5,088,916 |
| 28 Apr 2015 | CNY | 17.4 | 17.42 | 16.61 | 16.71 | 16.71 | -0.67 (-3.86%) | 9,248,540 |
| 27 Apr 2015 | CNY | 17.13 | 17.45 | 17.1 | 17.38 | 17.38 | +0.28 (+1.64%) | 8,589,137 |
| 24 Apr 2015 | CNY | 17.5 | 17.54 | 16.89 | 17.1 | 17.1 | -0.6 (-3.39%) | 11,513,686 |
| 23 Apr 2015 | CNY | 18.28 | 18.3 | 17.62 | 17.7 | 17.7 | -0.55 (-3.01%) | 14,602,970 |
| 22 Apr 2015 | CNY | 17.57 | 18.6 | 17.37 | 18.25 | 18.25 | +0.92 (+5.31%) | 18,407,972 |
| 21 Apr 2015 | CNY | 16.78 | 17.37 | 16.6 | 17.33 | 17.33 | +0.78 (+4.71%) | 11,815,366 |
| 20 Apr 2015 | CNY | 16.58 | 17.02 | 16.28 | 16.55 | 16.55 | -0.14 (-0.84%) | 9,524,068 |
| 17 Apr 2015 | CNY | 16.7 | 17 | 16.65 | 16.69 | 16.69 | +0.13 (+0.79%) | 8,595,910 |
| 16 Apr 2015 | CNY | 16.1 | 16.66 | 16.1 | 16.56 | 16.56 | +0.22 (+1.35%) | 6,423,455 |
| 15 Apr 2015 | CNY | 17.27 | 17.28 | 16.3 | 16.34 | 16.34 | -0.93 (-5.39%) | 9,890,352 |
| 14 Apr 2015 | CNY | 17 | 17.47 | 16.98 | 17.27 | 17.27 | +0.29 (+1.71%) | 11,932,166 |
| 13 Apr 2015 | CNY | 16.62 | 17.18 | 16.6 | 16.98 | 16.98 | +0.42 (+2.54%) | 10,166,348 |
| 10 Apr 2015 | CNY | 16.23 | 16.64 | 16.11 | 16.56 | 16.56 | +0.26 (+1.60%) | 6,396,319 |
| 9 Apr 2015 | CNY | 16.99 | 16.99 | 16.03 | 16.3 | 16.3 | -0.59 (-3.49%) | 10,965,567 |
| 8 Apr 2015 | CNY | 17.47 | 17.56 | 16.79 | 16.89 | 16.89 | -0.53 (-3.04%) | 11,591,696 |
| 7 Apr 2015 | CNY | 17.31 | 17.49 | 17.18 | 17.42 | 17.42 | +0.12 (+0.69%) | 11,297,909 |
| 3 Apr 2015 | CNY | 16.69 | 17.38 | 16.55 | 17.3 | 17.3 | +0.6 (+3.59%) | 12,734,013 |
| 2 Apr 2015 | CNY | 16.78 | 16.79 | 16.5 | 16.7 | 16.7 | +0.03 (+0.18%) | 9,677,718 |
| 1 Apr 2015 | CNY | 16.12 | 16.68 | 16.12 | 16.67 | 16.67 | +0.41 (+2.52%) | 8,325,743 |
| 31 Mar 2015 | CNY | 16.58 | 16.58 | 14.91 | 16.26 | 16.26 | -0.28 (-1.69%) | 9,870,107 |
| 30 Mar 2015 | CNY | 16.32 | 16.66 | 16.27 | 16.54 | 16.54 | +0.24 (+1.47%) | 9,336,995 |
| 27 Mar 2015 | CNY | 16.3 | 16.38 | 16.13 | 16.3 | 16.3 | -0.11 (-0.67%) | 7,074,499 |
| 26 Mar 2015 | CNY | 17.22 | 17.22 | 16.3 | 16.41 | 16.41 | -0.69 (-4.04%) | 13,160,822 |
