| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2015 | CNY | 28.6 | 28.98 | 27.73 | 28.01 | 28.01 | +0.01 (+0.04%) | 14,289,831 |
| 4 Jun 2015 | CNY | 28.88 | 29.48 | 26.75 | 28 | 28 | -1.04 (-3.58%) | 14,978,662 |
| 3 Jun 2015 | CNY | 29.83 | 29.9 | 28.08 | 29.04 | 29.04 | -0.98 (-3.26%) | 16,457,969 |
| 2 Jun 2015 | CNY | 29.55 | 31.24 | 29.01 | 30.02 | 30.02 | -0.48 (-1.57%) | 21,842,291 |
| 1 Jun 2015 | CNY | 29.03 | 31.48 | 29.03 | 30.5 | 30.5 | +1.48 (+5.10%) | 15,492,767 |
| 29 May 2015 | CNY | 28 | 29.81 | 25.68 | 29.02 | 29.02 | +0.63 (+2.22%) | 16,941,465 |
| 28 May 2015 | CNY | 31.22 | 32.87 | 28.2 | 28.39 | 28.39 | -2.9 (-9.27%) | 27,519,186 |
| 27 May 2015 | CNY | 29.3 | 31.97 | 28.72 | 31.29 | 31.29 | +2.07 (+7.08%) | 21,672,546 |
| 26 May 2015 | CNY | 28.58 | 29.49 | 27.82 | 29.22 | 29.22 | +0.59 (+2.06%) | 19,775,694 |
| 25 May 2015 | CNY | 28 | 29.51 | 26.71 | 28.63 | 28.63 | +6.535 (+29.58%) | 13,804,862 |
| 25 May 2015 |
|
|||||||
| 22 May 2015 | CNY | 29.3846 | 30.4231 | 28.3846 | 28.7231 | 28.7231 | -0.231 (-0.80%) | 16,068,052 |
| 21 May 2015 | CNY | 28.4615 | 29.6154 | 27.5462 | 28.9539 | 28.9539 | +0.469 (+1.65%) | 18,374,370 |
| 20 May 2015 | CNY | 28.1539 | 30 | 27.0769 | 28.4846 | 28.4846 | +0.108 (+0.38%) | 17,572,332 |
| 19 May 2015 | CNY | 27.5308 | 29.6923 | 26.5385 | 28.3769 | 28.3769 | +0.854 (+3.10%) | 19,885,325 |
| 18 May 2015 | CNY | 25.2308 | 27.6154 | 25.2308 | 27.5231 | 27.5231 | +2.377 (+9.45%) | 26,346,000 |
| 15 May 2015 | CNY | 25.1539 | 25.7692 | 23.0846 | 25.1462 | 25.1462 | -0.377 (-1.48%) | 31,287,696 |
| 14 May 2015 | CNY | 23.9231 | 25.5231 | 23.6 | 25.5231 | 25.5231 | +2.323 (+10.01%) | 45,024,717 |
| 13 May 2015 | CNY | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | +2.108 (+9.99%) | 1,288,695 |
| 12 May 2015 | CNY | 21.0923 | 21.0923 | 21.0923 | 21.0923 | 21.0923 | +1.915 (+9.99%) | 810,378 |
| 8 May 2015 | CNY | 17.6231 | 19.1769 | 17.6231 | 19.1769 | 19.1769 | +1.746 (+10.02%) | 23,232,085 |
| 7 May 2015 | CNY | 16.6462 | 17.8846 | 16.2462 | 17.4308 | 17.4308 | +0.623 (+3.71%) | 13,335,379 |
| 6 May 2015 | CNY | 16.2769 | 18.1154 | 16.1539 | 16.8077 | 16.8077 | +0.339 (+2.06%) | 20,024,267 |
| 5 May 2015 | CNY | 17.4692 | 17.4692 | 16.1154 | 16.4692 | 16.4692 | -1.069 (-6.10%) | 13,436,750 |
| 4 May 2015 | CNY | 18.2154 | 18.3077 | 17.2769 | 17.5385 | 17.5385 | -0.631 (-3.47%) | 17,469,424 |
| 30 Apr 2015 | CNY | 17.0154 | 18.1692 | 17.0154 | 18.1692 | 18.1692 | +1.654 (+10.01%) | 38,233,964 |
| 29 Apr 2015 | CNY | 15.6385 | 16.9077 | 15.6154 | 16.5154 | 16.5154 | +0.908 (+5.82%) | 19,167,617 |
| 28 Apr 2015 | CNY | 15.7846 | 16.9385 | 15.2385 | 15.6077 | 15.6077 | -0.462 (-2.87%) | 28,243,205 |
| 27 Apr 2015 | CNY | 15.2385 | 16.6615 | 15.2385 | 16.0692 | 16.0692 | +0.923 (+6.09%) | 43,982,087 |
| 24 Apr 2015 | CNY | 13.6923 | 15.1923 | 13.5 | 15.1462 | 15.1462 | +1.308 (+9.45%) | 41,475,505 |
| 23 Apr 2015 | CNY | 14.1 | 14.1 | 13.7539 | 13.8385 | 13.8385 | -0.123 (-0.88%) | 14,019,835 |
