| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2015 | CNY | 15.89 | 16.64 | 15.68 | 15.93 | 15.93 | +0.04 (+0.25%) | 72,486,083 |
| 17 Jun 2015 | CNY | 15.64 | 16 | 14.9 | 15.89 | 15.89 | +0.02 (+0.13%) | 54,802,447 |
| 16 Jun 2015 | CNY | 16 | 16.63 | 15.73 | 15.87 | 15.87 | -0.23 (-1.43%) | 74,925,469 |
| 15 Jun 2015 | CNY | 16.04 | 16.75 | 15.96 | 16.1 | 16.1 | +0.06 (+0.37%) | 72,631,855 |
| 12 Jun 2015 | CNY | 15.61 | 16.25 | 15.38 | 16.04 | 16.04 | +0.44 (+2.82%) | 76,183,943 |
| 11 Jun 2015 | CNY | 15.35 | 15.69 | 15.15 | 15.6 | 15.6 | +0.25 (+1.63%) | 51,259,325 |
| 10 Jun 2015 | CNY | 15.21 | 15.58 | 14.96 | 15.35 | 15.35 | -0.13 (-0.84%) | 48,389,550 |
| 9 Jun 2015 | CNY | 15.69 | 15.75 | 15.18 | 15.48 | 15.48 | -0.22 (-1.40%) | 56,390,566 |
| 8 Jun 2015 | CNY | 15.32 | 15.97 | 15.2 | 15.7 | 15.7 | +0.32 (+2.08%) | 78,379,049 |
| 5 Jun 2015 | CNY | 14.8 | 15.54 | 14.8 | 15.38 | 15.38 | +0.66 (+4.48%) | 101,024,067 |
| 4 Jun 2015 | CNY | 14.98 | 14.98 | 13.42 | 14.72 | 14.72 | -0.18 (-1.21%) | 55,289,458 |
| 3 Jun 2015 | CNY | 14.8 | 15.21 | 14.55 | 14.9 | 14.9 | +0.03 (+0.20%) | 61,887,485 |
| 2 Jun 2015 | CNY | 14.25 | 15.05 | 14.18 | 14.87 | 14.87 | +0.63 (+4.42%) | 60,722,424 |
| 1 Jun 2015 | CNY | 13.58 | 14.32 | 13.4 | 14.24 | 14.24 | +0.72 (+5.33%) | 52,500,060 |
| 29 May 2015 | CNY | 13.7 | 13.97 | 12.98 | 13.52 | 13.52 | -0.21 (-1.53%) | 48,663,508 |
| 28 May 2015 | CNY | 15.05 | 15.5 | 13.71 | 13.73 | 13.73 | -1.5 (-9.85%) | 71,443,265 |
| 27 May 2015 | CNY | 14.54 | 15.58 | 14.36 | 15.23 | 15.23 | +0.51 (+3.46%) | 70,700,599 |
| 26 May 2015 | CNY | 14.49 | 14.9 | 14.21 | 14.72 | 14.72 | +0.27 (+1.87%) | 58,744,605 |
| 25 May 2015 | CNY | 14.14 | 14.46 | 14.06 | 14.45 | 14.45 | +0.19 (+1.33%) | 58,207,018 |
| 22 May 2015 | CNY | 13.8 | 14.35 | 13.7 | 14.26 | 14.26 | +0.51 (+3.71%) | 58,546,721 |
| 21 May 2015 | CNY | 13.61 | 13.78 | 13.51 | 13.75 | 13.75 | +0.13 (+0.95%) | 39,506,922 |
| 20 May 2015 | CNY | 13.6 | 13.93 | 13.51 | 13.62 | 13.62 | -0.15 (-1.09%) | 45,486,105 |
| 19 May 2015 | CNY | 13.47 | 13.78 | 13.37 | 13.77 | 13.77 | +0.12 (+0.88%) | 35,706,639 |
| 18 May 2015 | CNY | 13.4 | 14.13 | 13.36 | 13.65 | 13.65 | +0.5 (+3.80%) | 49,416,243 |
| 15 May 2015 | CNY | 13.48 | 13.66 | 13.12 | 13.15 | 13.15 | -0.33 (-2.45%) | 30,879,437 |
| 14 May 2015 | CNY | 13.59 | 13.68 | 13.16 | 13.48 | 13.48 | +0.2 (+1.51%) | 37,272,312 |
| 13 May 2015 | CNY | 13.13 | 13.46 | 13.03 | 13.28 | 13.28 | +0.16 (+1.22%) | 37,025,087 |
| 12 May 2015 | CNY | 13.15 | 13.19 | 12.86 | 13.12 | 13.12 | +0.03 (+0.23%) | 28,741,898 |
| 11 May 2015 | CNY | 12.95 | 13.15 | 12.76 | 13.09 | 13.09 | +0.33 (+2.59%) | 30,105,226 |
| 8 May 2015 | CNY | 12.48 | 12.82 | 12.41 | 12.76 | 12.76 | +0.36 (+2.90%) | 24,668,104 |
