| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2015 | CNY | 17.35 | 17.425 | 15.235 | 16.6 | 16.6 | -0.325 (-1.92%) | 97,329,562 |
| 26 Jun 2015 | CNY | 18.345 | 18.385 | 16.925 | 16.925 | 16.925 | -1.88 (-10.00%) | 75,064,690 |
| 25 Jun 2015 | CNY | 19.885 | 19.885 | 18.675 | 18.805 | 18.805 | -1.15 (-5.76%) | 56,039,450 |
| 24 Jun 2015 | CNY | 19.95 | 20.16 | 19.2 | 19.955 | 19.955 | +0.475 (+2.44%) | 75,302,986 |
| 23 Jun 2015 | CNY | 18.58 | 19.55 | 18.35 | 19.48 | 19.48 | +0.98 (+5.30%) | 72,747,928 |
| 19 Jun 2015 | CNY | 19 | 19.25 | 18.25 | 18.5 | 18.5 | -0.75 (-3.90%) | 52,143,004 |
| 18 Jun 2015 | CNY | 20.2 | 20.45 | 19.1 | 19.25 | 19.25 | -1.16 (-5.68%) | 62,493,616 |
| 17 Jun 2015 | CNY | 19.9 | 20.595 | 19.755 | 20.41 | 20.41 | +0.45 (+2.25%) | 53,837,148 |
| 16 Jun 2015 | CNY | 20.5 | 20.5 | 19.54 | 19.96 | 19.96 | -0.745 (-3.60%) | 69,788,584 |
| 15 Jun 2015 | CNY | 21.75 | 22 | 20.545 | 20.705 | 20.705 | -0.855 (-3.97%) | 79,684,830 |
| 12 Jun 2015 | CNY | 21.26 | 22.275 | 21.21 | 21.56 | 21.56 | +0.3 (+1.41%) | 87,966,188 |
| 11 Jun 2015 | CNY | 21.4 | 21.605 | 20.905 | 21.26 | 21.26 | -0.135 (-0.63%) | 63,142,788 |
| 10 Jun 2015 | CNY | 20.25 | 21.65 | 20.08 | 21.395 | 21.395 | +1.015 (+4.98%) | 90,466,264 |
| 9 Jun 2015 | CNY | 20.095 | 20.77 | 20.095 | 20.38 | 20.38 | +0.305 (+1.52%) | 71,578,156 |
| 8 Jun 2015 | CNY | 20.945 | 20.975 | 19.835 | 20.075 | 20.075 | -0.87 (-4.15%) | 89,643,712 |
| 5 Jun 2015 | CNY | 21.275 | 21.75 | 20.255 | 20.945 | 20.945 | -0.055 (-0.26%) | 77,362,478 |
| 4 Jun 2015 | CNY | 21.745 | 21.845 | 19.34 | 21 | 21 | -0.49 (-2.28%) | 90,050,478 |
| 3 Jun 2015 | CNY | 22.2 | 22.25 | 21 | 21.49 | 21.49 | -0.85 (-3.80%) | 83,860,458 |
| 2 Jun 2015 | CNY | 22.33 | 22.7 | 21.705 | 22.34 | 22.34 | +0.185 (+0.84%) | 109,877,034 |
| 1 Jun 2015 | CNY | 20.94 | 22.385 | 20.7 | 22.155 | 22.155 | +1.805 (+8.87%) | 182,042,708 |
| 29 May 2015 | CNY | 18.65 | 20.35 | 18.25 | 20.35 | 20.35 | +1.85 (+10%) | 140,343,440 |
| 28 May 2015 | CNY | 20.265 | 20.4 | 18.48 | 18.5 | 18.5 | -1.865 (-9.16%) | 108,294,226 |
| 27 May 2015 | CNY | 19.8 | 20.5 | 19.675 | 20.365 | 20.365 | +0.425 (+2.13%) | 82,694,610 |
| 26 May 2015 | CNY | 19.5 | 20.51 | 19.49 | 19.94 | 19.94 | +0.545 (+2.81%) | 102,984,084 |
| 25 May 2015 | CNY | 19 | 19.55 | 18.855 | 19.395 | 19.395 | +0.18 (+0.94%) | 97,610,646 |
| 22 May 2015 | CNY | 19.61 | 19.76 | 18.75 | 19.215 | 19.215 | -0.17 (-0.88%) | 108,345,804 |
| 21 May 2015 | CNY | 18.28 | 19.535 | 18.275 | 19.385 | 19.385 | +1.165 (+6.39%) | 118,527,276 |
| 20 May 2015 | CNY | 17.91 | 18.985 | 17.8 | 18.22 | 18.22 | +0.305 (+1.70%) | 117,485,388 |
| 19 May 2015 | CNY | 17.315 | 17.94 | 17.14 | 17.915 | 17.915 | +0.58 (+3.35%) | 78,149,170 |
| 18 May 2015 | CNY | 17.28 | 17.64 | 17.23 | 17.335 | 17.335 | -0.1 (-0.57%) | 73,815,210 |
