| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2015 | CNY | 18.35 | 18.85 | 18.01 | 18.49 | 18.49 | -0.36 (-1.91%) | 7,950,995 |
| 5 Aug 2015 | CNY | 19.57 | 19.89 | 18.81 | 18.85 | 18.85 | -0.84 (-4.27%) | 13,599,770 |
| 4 Aug 2015 | CNY | 18.26 | 19.7 | 18.08 | 19.69 | 19.69 | +1.59 (+8.78%) | 13,231,481 |
| 3 Aug 2015 | CNY | 19 | 19.02 | 17.37 | 18.1 | 18.1 | -1.05 (-5.48%) | 20,344,000 |
| 31 Jul 2015 | CNY | 18.88 | 19.55 | 18.88 | 19.15 | 19.15 | -0.12 (-0.62%) | 16,077,316 |
| 30 Jul 2015 | CNY | 20.13 | 20.8 | 19 | 19.27 | 19.27 | -1.14 (-5.59%) | 19,825,873 |
| 29 Jul 2015 | CNY | 19.55 | 20.55 | 18.5 | 20.41 | 20.41 | +1.02 (+5.26%) | 19,355,951 |
| 28 Jul 2015 | CNY | 19.35 | 20.68 | 18.69 | 19.39 | 19.39 | -1.38 (-6.64%) | 32,988,395 |
| 27 Jul 2015 | CNY | 22.3 | 23.44 | 20.77 | 20.77 | 20.77 | -2.31 (-10.01%) | 24,949,428 |
| 24 Jul 2015 | CNY | 23.42 | 24.04 | 22.9 | 23.08 | 23.08 | -0.72 (-3.03%) | 38,089,849 |
| 23 Jul 2015 | CNY | 23.99 | 23.99 | 23.1 | 23.8 | 23.8 | +1.44 (+6.44%) | 53,363,906 |
| 22 Jul 2015 | CNY | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | +2.03 (+9.99%) | 2,484,836 |
| 21 Jul 2015 | CNY | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | +1.85 (+10.01%) | 722,401 |
| 20 Jul 2015 | CNY | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | +1.68 (+10%) | 259,396 |
| 6 Jul 2015 | CNY | 19.56 | 19.56 | 16 | 16.8 | 16.8 | -0.98 (-5.51%) | 29,858,714 |
| 3 Jul 2015 | CNY | 18 | 19.8 | 17.78 | 17.78 | 17.78 | -1.98 (-10.02%) | 20,364,092 |
| 2 Jul 2015 | CNY | 21.8 | 22.18 | 19.76 | 19.76 | 19.76 | -2.2 (-10.02%) | 17,857,040 |
| 1 Jul 2015 | CNY | 24.46 | 25.18 | 21.96 | 21.96 | 21.96 | -2.44 (-10%) | 16,030,446 |
| 30 Jun 2015 | CNY | 22.6 | 25.18 | 20.99 | 24.4 | 24.4 | +1.08 (+4.63%) | 19,251,099 |
| 29 Jun 2015 | CNY | 26.3 | 26.48 | 23.32 | 23.32 | 23.32 | -2.59 (-10.00%) | 15,169,597 |
| 26 Jun 2015 | CNY | 27.75 | 27.76 | 25.91 | 25.91 | 25.91 | -2.88 (-10.00%) | 11,613,593 |
| 25 Jun 2015 | CNY | 30.18 | 30.78 | 27.8 | 28.79 | 28.79 | -1.39 (-4.61%) | 11,429,921 |
| 24 Jun 2015 | CNY | 29.96 | 30.9 | 29.27 | 30.18 | 30.18 | +0.22 (+0.73%) | 9,854,644 |
| 23 Jun 2015 | CNY | 29 | 30.02 | 27.5 | 29.96 | 29.96 | +1.15 (+3.99%) | 11,887,834 |
| 19 Jun 2015 | CNY | 29.5 | 30.55 | 28 | 28.81 | 28.81 | -1.04 (-3.48%) | 12,144,405 |
| 18 Jun 2015 | CNY | 31.38 | 31.47 | 29.51 | 29.85 | 29.85 | -1.33 (-4.27%) | 8,469,655 |
| 17 Jun 2015 | CNY | 30.84 | 31.38 | 29.49 | 31.18 | 31.18 | +0.71 (+2.33%) | 12,514,232 |
| 16 Jun 2015 | CNY | 32 | 32.28 | 30.3 | 30.47 | 30.47 | +1.792 (+6.25%) | 11,230,895 |
| 16 Jun 2015 |
|
|||||||
| 15 Jun 2015 | CNY | 33.0909 | 33.2727 | 31.4364 | 31.5455 | 31.5455 | -1.536 (-4.64%) | 14,628,245 |
| 12 Jun 2015 | CNY | 33.8818 | 34.3364 | 32.9909 | 33.0818 | 33.0818 | -0.973 (-2.86%) | 14,423,223 |
