| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2015 | CNY | 23.4 | 24.2 | 21.21 | 21.26 | 21.26 | -2.24 (-9.53%) | 30,599,810 |
| 27 May 2015 | CNY | 23 | 24.65 | 22.51 | 23.5 | 23.5 | +0.78 (+3.43%) | 33,424,722 |
| 26 May 2015 | CNY | 20.81 | 22.72 | 20.81 | 22.72 | 22.72 | +2.07 (+10.02%) | 31,707,743 |
| 25 May 2015 | CNY | 20.47 | 20.94 | 20 | 20.65 | 20.65 | +0.03 (+0.15%) | 24,670,110 |
| 22 May 2015 | CNY | 21.49 | 21.65 | 20.28 | 20.62 | 20.62 | -0.6 (-2.83%) | 26,942,255 |
| 21 May 2015 | CNY | 20.76 | 21.78 | 20.5 | 21.22 | 21.22 | +0.39 (+1.87%) | 22,852,281 |
| 20 May 2015 | CNY | 20.9 | 22.18 | 20.5 | 20.83 | 20.83 | +0.06 (+0.29%) | 24,030,433 |
| 19 May 2015 | CNY | 20.2 | 20.98 | 19.66 | 20.77 | 20.77 | +0.62 (+3.08%) | 20,573,294 |
| 18 May 2015 | CNY | 19.67 | 20.88 | 19.66 | 20.15 | 20.15 | +0.82 (+4.24%) | 30,891,696 |
| 15 May 2015 | CNY | 18.5 | 19.35 | 18.1 | 19.33 | 19.33 | +0.63 (+3.37%) | 23,207,748 |
| 14 May 2015 | CNY | 18.66 | 19.2 | 18.43 | 18.7 | 18.7 | +0.04 (+0.21%) | 16,017,235 |
| 13 May 2015 | CNY | 18.92 | 19.08 | 18.52 | 18.66 | 18.66 | -0.46 (-2.41%) | 22,154,228 |
| 12 May 2015 | CNY | 19 | 19.87 | 18.92 | 19.12 | 19.12 | +0.31 (+1.65%) | 26,635,174 |
| 11 May 2015 | CNY | 18.02 | 18.87 | 17.78 | 18.81 | 18.81 | +1.15 (+6.51%) | 28,815,131 |
| 8 May 2015 | CNY | 17.15 | 17.66 | 17 | 17.66 | 17.66 | +0.84 (+4.99%) | 18,074,263 |
| 7 May 2015 | CNY | 16.68 | 16.91 | 16.4 | 16.82 | 16.82 | +0.11 (+0.66%) | 11,096,653 |
| 6 May 2015 | CNY | 17.06 | 17.55 | 16.66 | 16.71 | 16.71 | -0.42 (-2.45%) | 11,774,040 |
| 5 May 2015 | CNY | 17.65 | 17.94 | 16.75 | 17.13 | 17.13 | -0.72 (-4.03%) | 16,293,583 |
| 4 May 2015 | CNY | 16.86 | 17.92 | 16.72 | 17.85 | 17.85 | +0.95 (+5.62%) | 20,668,121 |
| 30 Apr 2015 | CNY | 16.79 | 17.29 | 16.7 | 16.9 | 16.9 | +0.08 (+0.48%) | 10,199,234 |
| 29 Apr 2015 | CNY | 16.39 | 17.07 | 16.18 | 16.82 | 16.82 | +0.31 (+1.88%) | 10,846,539 |
| 28 Apr 2015 | CNY | 17.32 | 17.4 | 16.28 | 16.51 | 16.51 | -0.81 (-4.68%) | 15,406,048 |
| 27 Apr 2015 | CNY | 17.7 | 17.94 | 17.14 | 17.32 | 17.32 | -0.31 (-1.76%) | 16,459,461 |
| 24 Apr 2015 | CNY | 17.59 | 18.06 | 16.95 | 17.63 | 17.63 | -0.09 (-0.51%) | 18,399,309 |
| 23 Apr 2015 | CNY | 17.98 | 18.48 | 17.56 | 17.72 | 17.72 | -0.23 (-1.28%) | 16,464,886 |
| 22 Apr 2015 | CNY | 17.2 | 18.06 | 17.2 | 17.95 | 17.95 | +0.8 (+4.66%) | 18,597,437 |
| 21 Apr 2015 | CNY | 16.15 | 17.22 | 16.1 | 17.15 | 17.15 | +0.95 (+5.86%) | 16,226,312 |
| 20 Apr 2015 | CNY | 16.79 | 16.79 | 16 | 16.2 | 16.2 | -0.72 (-4.26%) | 20,762,172 |
| 17 Apr 2015 | CNY | 17.13 | 17.78 | 16.8 | 16.92 | 16.92 | -0.2 (-1.17%) | 17,322,153 |
| 16 Apr 2015 | CNY | 16.11 | 17.29 | 15.96 | 17.12 | 17.12 | +0.62 (+3.76%) | 18,034,589 |
