| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2015 | CNY | 16.8 | 16.95 | 15.58 | 16.2 | 16.2 | -0.8 (-4.71%) | 10,493,187 |
| 24 Jun 2015 | CNY | 16.24 | 17 | 15.85 | 17 | 17 | +0.75 (+4.62%) | 13,494,593 |
| 23 Jun 2015 | CNY | 15.82 | 16.5 | 14.24 | 16.25 | 16.25 | +0.43 (+2.72%) | 21,747,447 |
| 19 Jun 2015 | CNY | 17.5 | 17.5 | 15.82 | 15.82 | 15.82 | -1.76 (-10.01%) | 12,575,170 |
| 18 Jun 2015 | CNY | 18 | 18.54 | 17.48 | 17.58 | 17.58 | -0.42 (-2.33%) | 12,121,166 |
| 17 Jun 2015 | CNY | 17.64 | 18.27 | 16.8 | 18 | 18 | +0.07 (+0.39%) | 12,245,813 |
| 16 Jun 2015 | CNY | 19.15 | 19.16 | 17.86 | 17.93 | 17.93 | -1.43 (-7.39%) | 13,496,964 |
| 15 Jun 2015 | CNY | 19.55 | 20.41 | 19.31 | 19.36 | 19.36 | +0.05 (+0.26%) | 19,976,004 |
| 12 Jun 2015 | CNY | 18.7 | 19.5 | 18.62 | 19.31 | 19.31 | +0.61 (+3.26%) | 26,383,856 |
| 11 Jun 2015 | CNY | 18.33 | 18.78 | 18.2 | 18.7 | 18.7 | +0.21 (+1.14%) | 13,178,040 |
| 10 Jun 2015 | CNY | 18.11 | 19.15 | 17.8 | 18.49 | 18.49 | -0.01 (-0.05%) | 11,748,864 |
| 9 Jun 2015 | CNY | 19.25 | 19.25 | 18.22 | 18.5 | 18.5 | -0.75 (-3.90%) | 12,493,575 |
| 8 Jun 2015 | CNY | 18.1 | 19.28 | 17.26 | 19.25 | 19.25 | +1.12 (+6.18%) | 20,601,783 |
| 5 Jun 2015 | CNY | 18.42 | 18.75 | 17.68 | 18.13 | 18.13 | -0.25 (-1.36%) | 15,203,591 |
| 4 Jun 2015 | CNY | 19.33 | 19.34 | 17.4 | 18.38 | 18.38 | -0.68 (-3.57%) | 13,964,584 |
| 3 Jun 2015 | CNY | 19.08 | 19.49 | 18.58 | 19.06 | 19.06 | -0.01 (-0.05%) | 14,716,612 |
| 2 Jun 2015 | CNY | 18.78 | 19.7 | 18.75 | 19.07 | 19.07 | +0.38 (+2.03%) | 20,340,004 |
| 1 Jun 2015 | CNY | 17.18 | 18.75 | 17 | 18.69 | 18.69 | +1.51 (+8.79%) | 23,811,459 |
| 29 May 2015 | CNY | 16.05 | 17.8 | 15.71 | 17.18 | 17.18 | +0.66 (+4.00%) | 31,274,698 |
| 28 May 2015 | CNY | 17.4 | 17.41 | 16.3 | 16.52 | 16.52 | -0.95 (-5.44%) | 32,439,550 |
| 27 May 2015 | CNY | 17.91 | 18.15 | 17.17 | 17.47 | 17.47 | -0.44 (-2.46%) | 19,568,713 |
| 26 May 2015 | CNY | 17.3 | 18.75 | 17.3 | 17.91 | 17.91 | +0.6 (+3.47%) | 17,816,619 |
| 25 May 2015 | CNY | 17.39 | 17.5 | 16.75 | 17.31 | 17.31 | -0.39 (-2.20%) | 17,900,430 |
| 22 May 2015 | CNY | 18.02 | 18.36 | 16.9 | 17.7 | 17.7 | -0.32 (-1.78%) | 28,255,038 |
| 21 May 2015 | CNY | 16.66 | 18.21 | 16.65 | 18.02 | 18.02 | +1.42 (+8.55%) | 17,356,862 |
| 20 May 2015 | CNY | 15.69 | 16.9 | 15.69 | 16.6 | 16.6 | +0.98 (+6.27%) | 16,900,566 |
| 19 May 2015 | CNY | 15.52 | 15.89 | 15.26 | 15.62 | 15.62 | +0.22 (+1.43%) | 14,610,811 |
| 18 May 2015 | CNY | 14.7 | 15.98 | 14.45 | 15.4 | 15.4 | +0.68 (+4.62%) | 15,405,526 |
| 15 May 2015 | CNY | 15.09 | 15.1 | 14.46 | 14.72 | 14.72 | -0.53 (-3.48%) | 15,298,604 |
| 14 May 2015 | CNY | 14.28 | 15.39 | 14.28 | 15.25 | 15.25 | +0.92 (+6.42%) | 19,938,847 |
