| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2015 | CNY | 17.2533 | 18.9778 | 17.0222 | 17.4 | 17.4 | +0.147 (+0.85%) | 26,394,711 |
| 27 May 2015 | CNY | 17.5111 | 17.6844 | 16.8044 | 17.2533 | 17.2533 | -0.342 (-1.95%) | 21,211,501 |
| 26 May 2015 | CNY | 17.3333 | 17.6889 | 16.8889 | 17.5956 | 17.5956 | +0.711 (+4.21%) | 18,054,567 |
| 25 May 2015 | CNY | 16.4444 | 18.2 | 16.4444 | 16.8844 | 16.8844 | -0.449 (-2.59%) | 26,421,993 |
| 22 May 2015 | CNY | 16.4222 | 17.3689 | 16.2 | 17.3333 | 17.3333 | +1.542 (+9.77%) | 37,803,849 |
| 21 May 2015 | CNY | 14.5778 | 15.7911 | 14.5778 | 15.7911 | 15.7911 | +1.435 (+10.00%) | 22,609,125 |
| 20 May 2015 | CNY | 14.6667 | 15.2 | 14.1378 | 14.3556 | 14.3556 | +0.138 (+0.97%) | 21,584,558 |
| 19 May 2015 | CNY | 14.4667 | 14.9111 | 13.7867 | 14.2178 | 14.2178 | -0.316 (-2.17%) | 17,191,372 |
| 18 May 2015 | CNY | 14.9111 | 15.0578 | 14.3111 | 14.5333 | 14.5333 | +0.022 (+0.15%) | 15,961,299 |
| 15 May 2015 | CNY | 14.0444 | 14.8133 | 13.2444 | 14.5111 | 14.5111 | +0.378 (+2.67%) | 18,287,876 |
| 14 May 2015 | CNY | 14.2267 | 15.0222 | 13.7333 | 14.1333 | 14.1333 | -0.302 (-2.09%) | 16,825,992 |
| 13 May 2015 | CNY | 13.8667 | 15.2356 | 13.7333 | 14.4356 | 14.4356 | +0.302 (+2.14%) | 22,189,844 |
| 12 May 2015 | CNY | 14.3556 | 14.4222 | 13.3689 | 14.1333 | 14.1333 | +0.013 (+0.09%) | 25,760,976 |
| 11 May 2015 | CNY | 12.9556 | 14.12 | 12.9422 | 14.12 | 14.12 | +1.284 (+10.01%) | 29,637,679 |
| 8 May 2015 | CNY | 11.9733 | 12.9333 | 11.9733 | 12.8356 | 12.8356 | +0.933 (+7.84%) | 19,305,634 |
| 7 May 2015 | CNY | 11.7333 | 12.1733 | 11.5556 | 11.9022 | 11.9022 | +0.28 (+2.41%) | 12,507,687 |
| 6 May 2015 | CNY | 12.0933 | 12.5156 | 11.5556 | 11.6222 | 11.6222 | -0.422 (-3.51%) | 14,859,283 |
| 5 May 2015 | CNY | 13.0178 | 13.0178 | 12.0444 | 12.0444 | 12.0444 | -0.973 (-7.48%) | 20,125,957 |
| 4 May 2015 | CNY | 13.1778 | 13.6133 | 12.9111 | 13.0178 | 13.0178 | -0.267 (-2.01%) | 25,232,325 |
| 30 Apr 2015 | CNY | 12.6222 | 13.64 | 12.1556 | 13.2844 | 13.2844 | +0.884 (+7.13%) | 33,086,254 |
| 29 Apr 2015 | CNY | 11.6578 | 12.8133 | 11.4711 | 12.4 | 12.4 | +0.742 (+6.37%) | 34,967,835 |
| 28 Apr 2015 | CNY | 11.0667 | 11.7689 | 10.8889 | 11.6578 | 11.6578 | +0.605 (+5.47%) | 32,139,798 |
| 27 Apr 2015 | CNY | 11.2444 | 11.64 | 10.9778 | 11.0533 | 11.0533 | -0.267 (-2.36%) | 21,487,214 |
| 24 Apr 2015 | CNY | 10.8267 | 11.3778 | 10.6756 | 11.32 | 11.32 | +0.324 (+2.95%) | 23,511,242 |
| 23 Apr 2015 | CNY | 10.6222 | 11.0622 | 10.4133 | 10.9956 | 10.9956 | +0.373 (+3.52%) | 21,484,064 |
| 22 Apr 2015 | CNY | 10.5111 | 10.9333 | 10.5111 | 10.6222 | 10.6222 | +0.12 (+1.14%) | 16,530,050 |
| 21 Apr 2015 | CNY | 10.1156 | 10.5244 | 10.0889 | 10.5022 | 10.5022 | +0.467 (+4.65%) | 17,274,762 |
| 20 Apr 2015 | CNY | 10.9333 | 10.9333 | 9.9156 | 10.0356 | 10.0356 | -0.982 (-8.91%) | 20,864,326 |
| 17 Apr 2015 | CNY | 11.0089 | 11.24 | 10.9378 | 11.0178 | 11.0178 | +0.04 (+0.36%) | 10,747,883 |
| 16 Apr 2015 | CNY | 10.7156 | 11.4756 | 10.4711 | 10.9778 | 10.9778 | +0.142 (+1.31%) | 15,727,677 |
