| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2015 | CNY | 18.45 | 19.55 | 17.84 | 18.335 | 18.335 | -0.465 (-2.47%) | 12,303,718 |
| 28 May 2015 | CNY | 19.65 | 21.05 | 18.76 | 18.8 | 18.8 | -0.875 (-4.45%) | 23,543,396 |
| 27 May 2015 | CNY | 17.9 | 19.69 | 16.75 | 19.675 | 19.675 | +1.775 (+9.92%) | 15,111,398 |
| 26 May 2015 | CNY | 16.805 | 18.1 | 16.65 | 17.9 | 17.9 | +1.09 (+6.48%) | 15,872,678 |
| 25 May 2015 | CNY | 16.175 | 17.16 | 15.705 | 16.81 | 16.81 | +0.635 (+3.93%) | 14,712,156 |
| 22 May 2015 | CNY | 15.86 | 17 | 15.845 | 16.175 | 16.175 | +0.33 (+2.08%) | 12,034,700 |
| 21 May 2015 | CNY | 15.625 | 16 | 15 | 15.845 | 15.845 | +0.245 (+1.57%) | 10,763,136 |
| 20 May 2015 | CNY | 15.35 | 15.995 | 15.1 | 15.6 | 15.6 | +0.25 (+1.63%) | 7,556,752 |
| 19 May 2015 | CNY | 15.08 | 15.49 | 14.755 | 15.35 | 15.35 | +0.27 (+1.79%) | 8,645,068 |
| 18 May 2015 | CNY | 15.1 | 15.485 | 14.98 | 15.08 | 15.08 | +0.06 (+0.40%) | 5,218,576 |
| 15 May 2015 | CNY | 15.65 | 15.7 | 14.83 | 15.02 | 15.02 | -0.695 (-4.42%) | 9,399,000 |
| 14 May 2015 | CNY | 15.945 | 16.45 | 15.5 | 15.715 | 15.715 | -0.505 (-3.11%) | 10,348,000 |
| 13 May 2015 | CNY | 16.395 | 17.19 | 15.9 | 16.22 | 16.22 | -0.17 (-1.04%) | 17,692,404 |
| 12 May 2015 | CNY | 14.9 | 16.39 | 14.58 | 16.39 | 16.39 | +1.49 (+10%) | 17,998,608 |
| 11 May 2015 | CNY | 15.08 | 15.245 | 14.375 | 14.9 | 14.9 | +0.04 (+0.27%) | 15,255,528 |
| 8 May 2015 | CNY | 14.68 | 15.1 | 14.425 | 14.86 | 14.86 | +0.2 (+1.36%) | 8,595,332 |
| 7 May 2015 | CNY | 14.095 | 14.925 | 13.665 | 14.66 | 14.66 | +0.525 (+3.71%) | 10,227,540 |
| 6 May 2015 | CNY | 14.35 | 14.95 | 13.88 | 14.135 | 14.135 | -0.265 (-1.84%) | 15,798,346 |
| 5 May 2015 | CNY | 15.54 | 15.565 | 14.3 | 14.4 | 14.4 | -1.25 (-7.99%) | 20,817,484 |
| 4 May 2015 | CNY | 14.8 | 16.16 | 14.8 | 15.65 | 15.65 | +0.845 (+5.71%) | 13,012,552 |
| 30 Apr 2015 | CNY | 13.705 | 15.265 | 13.51 | 14.805 | 14.805 | +0.93 (+6.70%) | 17,632,518 |
| 29 Apr 2015 | CNY | 13.1 | 14.4 | 12.9 | 13.875 | 13.875 | +0.605 (+4.56%) | 21,788,986 |
| 28 Apr 2015 | CNY | 12.065 | 13.27 | 12.065 | 13.27 | 13.27 | +1.205 (+9.99%) | 27,907,654 |
| 27 Apr 2015 | CNY | 11.89 | 12.425 | 11.755 | 12.065 | 12.065 | +0.27 (+2.29%) | 10,954,428 |
| 24 Apr 2015 | CNY | 11.75 | 12.15 | 11.41 | 11.795 | 11.795 | -0.16 (-1.34%) | 9,022,484 |
| 23 Apr 2015 | CNY | 11.33 | 12.195 | 11.3 | 11.955 | 11.955 | +0.695 (+6.17%) | 12,899,698 |
| 22 Apr 2015 | CNY | 11.01 | 11.335 | 11.01 | 11.26 | 11.26 | +0.29 (+2.64%) | 6,802,218 |
| 21 Apr 2015 | CNY | 10.65 | 11.06 | 10.65 | 10.97 | 10.97 | +0.305 (+2.86%) | 4,614,268 |
| 20 Apr 2015 | CNY | 11.08 | 11.08 | 10.645 | 10.665 | 10.665 | -0.475 (-4.26%) | 6,424,824 |
| 17 Apr 2015 | CNY | 11.325 | 11.465 | 10.99 | 11.14 | 11.14 | -0.13 (-1.15%) | 7,303,450 |
