| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2015 | CNY | 20.28 | 20.39 | 19.32 | 19.35 | 19.35 | -0.93 (-4.59%) | 23,305,737 |
| 12 Jun 2015 | CNY | 20.42 | 20.59 | 20.2 | 20.28 | 20.28 | -0.11 (-0.54%) | 23,916,874 |
| 11 Jun 2015 | CNY | 20.2 | 20.5 | 19.95 | 20.39 | 20.39 | +0.12 (+0.59%) | 20,881,975 |
| 10 Jun 2015 | CNY | 20.32 | 20.89 | 19.88 | 20.27 | 20.27 | -0.32 (-1.55%) | 20,557,109 |
| 9 Jun 2015 | CNY | 20.7 | 21.09 | 19.85 | 20.59 | 20.59 | -0.13 (-0.63%) | 31,456,659 |
| 8 Jun 2015 | CNY | 19.37 | 20.95 | 19.04 | 20.72 | 20.72 | +1.47 (+7.64%) | 35,907,856 |
| 5 Jun 2015 | CNY | 19.11 | 19.85 | 18.61 | 19.25 | 19.25 | +0.27 (+1.42%) | 28,219,201 |
| 4 Jun 2015 | CNY | 19.09 | 19.19 | 17.5 | 18.98 | 18.98 | -0.22 (-1.15%) | 23,958,379 |
| 3 Jun 2015 | CNY | 19.7 | 19.81 | 18.64 | 19.2 | 19.2 | -0.34 (-1.74%) | 30,101,209 |
| 2 Jun 2015 | CNY | 18.14 | 19.86 | 17.93 | 19.54 | 19.54 | +1.49 (+8.25%) | 39,830,437 |
| 1 Jun 2015 | CNY | 16.99 | 18.09 | 16.99 | 18.05 | 18.05 | +1.17 (+6.93%) | 23,249,820 |
| 29 May 2015 | CNY | 16.9 | 17.23 | 16.28 | 16.88 | 16.88 | +0.03 (+0.18%) | 20,514,459 |
| 28 May 2015 | CNY | 17.96 | 18.56 | 16.65 | 16.85 | 16.85 | -1.22 (-6.75%) | 26,552,958 |
| 27 May 2015 | CNY | 18.18 | 18.2 | 17.63 | 18.07 | 18.07 | -0.16 (-0.88%) | 25,487,042 |
| 26 May 2015 | CNY | 18.02 | 18.3 | 17.61 | 18.23 | 18.23 | +0.22 (+1.22%) | 26,289,912 |
| 25 May 2015 | CNY | 17.6 | 18.46 | 17.41 | 18.01 | 18.01 | +0.24 (+1.35%) | 36,444,825 |
| 22 May 2015 | CNY | 17.24 | 17.83 | 16.8 | 17.77 | 17.77 | +0.66 (+3.86%) | 38,371,487 |
| 21 May 2015 | CNY | 16.66 | 17.16 | 16.42 | 17.11 | 17.11 | +0.51 (+3.07%) | 25,539,769 |
| 20 May 2015 | CNY | 16.45 | 17.17 | 16.3 | 16.6 | 16.6 | +0.16 (+0.97%) | 30,019,647 |
| 19 May 2015 | CNY | 15.88 | 16.48 | 15.81 | 16.44 | 16.44 | +0.49 (+3.07%) | 18,399,181 |
| 18 May 2015 | CNY | 15.7 | 16.08 | 15.4 | 15.95 | 15.95 | +0.07 (+0.44%) | 11,847,320 |
| 15 May 2015 | CNY | 16.44 | 16.78 | 15.88 | 15.88 | 15.88 | -0.7 (-4.22%) | 22,492,966 |
| 14 May 2015 | CNY | 16.22 | 16.62 | 16.04 | 16.58 | 16.58 | +0.36 (+2.22%) | 23,311,800 |
| 13 May 2015 | CNY | 16.36 | 16.61 | 16.11 | 16.22 | 16.22 | -0.16 (-0.98%) | 19,913,069 |
| 12 May 2015 | CNY | 15.9 | 16.6 | 15.82 | 16.38 | 16.38 | +0.48 (+3.02%) | 22,377,642 |
| 11 May 2015 | CNY | 15.56 | 15.91 | 15.35 | 15.9 | 15.9 | +0.42 (+2.71%) | 17,036,948 |
| 8 May 2015 | CNY | 15.18 | 15.54 | 15.12 | 15.48 | 15.48 | +0.38 (+2.52%) | 14,565,011 |
| 7 May 2015 | CNY | 15.91 | 15.92 | 14.9 | 15.1 | 15.1 | -0.98 (-6.09%) | 18,586,117 |
| 6 May 2015 | CNY | 17 | 17.21 | 15.85 | 16.08 | 16.08 | -0.82 (-4.85%) | 25,161,043 |
| 5 May 2015 | CNY | 16.85 | 17.74 | 16.76 | 16.9 | 16.9 | +0.4 (+2.42%) | 49,011,473 |
