| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2015 | CNY | 25.67 | 27.9433 | 25.3333 | 27.1 | 27.1 | +1.433 (+5.58%) | 15,088,833 |
| 13 May 2015 | CNY | 25.6667 | 26.6 | 24.3667 | 25.6667 | 25.6667 | -0.2 (-0.77%) | 11,793,684 |
| 12 May 2015 | CNY | 25.2 | 26.6333 | 24.8333 | 25.8667 | 25.8667 | +1.527 (+6.27%) | 13,101,153 |
| 11 May 2015 | CNY | 23.2567 | 24.34 | 22.67 | 24.34 | 24.34 | +2.213 (+10.00%) | 14,531,142 |
| 8 May 2015 | CNY | 20.4 | 22.22 | 20.4 | 22.1267 | 22.1267 | +1.92 (+9.50%) | 17,989,347 |
| 7 May 2015 | CNY | 20.1833 | 20.5633 | 19.9667 | 20.2067 | 20.2067 | -0.057 (-0.28%) | 8,744,916 |
| 6 May 2015 | CNY | 20.2333 | 20.9067 | 20.1333 | 20.2633 | 20.2633 | +0.033 (+0.16%) | 8,419,065 |
| 5 May 2015 | CNY | 20.05 | 20.86 | 20.0333 | 20.23 | 20.23 | +0.257 (+1.29%) | 12,148,014 |
| 4 May 2015 | CNY | 20.1333 | 20.4333 | 19.8333 | 19.9733 | 19.9733 | -0.127 (-0.63%) | 6,725,448 |
| 30 Apr 2015 | CNY | 20.4333 | 20.4767 | 20.0333 | 20.1 | 20.1 | -0.4 (-1.95%) | 9,321,384 |
| 29 Apr 2015 | CNY | 20.6667 | 20.6667 | 20.2033 | 20.5 | 20.5 | -0.003 (-0.02%) | 8,431,131 |
| 28 Apr 2015 | CNY | 20.4833 | 20.96 | 20 | 20.5033 | 20.5033 | +0.203 (+1.00%) | 13,280,034 |
| 27 Apr 2015 | CNY | 20.47 | 20.93 | 20.0067 | 20.3 | 20.3 | -0.367 (-1.77%) | 13,595,649 |
| 24 Apr 2015 | CNY | 21 | 21.3767 | 20.1267 | 20.6667 | 20.6667 | -0.797 (-3.71%) | 17,474,973 |
| 23 Apr 2015 | CNY | 21.7333 | 21.78 | 21.14 | 21.4633 | 21.4633 | -0.27 (-1.24%) | 11,918,643 |
| 22 Apr 2015 | CNY | 21.5 | 21.8533 | 21.2267 | 21.7333 | 21.7333 | +0.187 (+0.87%) | 11,635,311 |
| 21 Apr 2015 | CNY | 20.7233 | 21.9167 | 20.5167 | 21.5467 | 21.5467 | +0.79 (+3.81%) | 13,820,103 |
| 20 Apr 2015 | CNY | 19.5033 | 21.6567 | 19.0767 | 20.7567 | 20.7567 | +1.047 (+5.31%) | 22,223,793 |
| 17 Apr 2015 | CNY | 18.7367 | 20 | 18.5 | 19.71 | 19.71 | +1.01 (+5.40%) | 19,042,818 |
| 16 Apr 2015 | CNY | 18.0333 | 18.9533 | 17.8 | 18.7 | 18.7 | +0.407 (+2.22%) | 13,053,855 |
| 15 Apr 2015 | CNY | 19.2967 | 19.2967 | 18.2033 | 18.2933 | 18.2933 | -1.01 (-5.23%) | 12,610,563 |
| 14 Apr 2015 | CNY | 18.9667 | 19.6333 | 18.57 | 19.3033 | 19.3033 | +0.337 (+1.77%) | 22,224,465 |
| 13 Apr 2015 | CNY | 17.7033 | 19.4067 | 17.6667 | 18.9667 | 18.9667 | +1.06 (+5.92%) | 27,141,156 |
| 10 Apr 2015 | CNY | 17 | 18.21 | 16.67 | 17.9067 | 17.9067 | +0.8 (+4.68%) | 23,881,503 |
| 9 Apr 2015 | CNY | 17.2567 | 17.3333 | 16.5267 | 17.1067 | 17.1067 | +0.523 (+3.16%) | 21,092,937 |
| 8 Apr 2015 | CNY | 17.1333 | 17.1333 | 16.5633 | 16.5833 | 16.5833 | -0.47 (-2.76%) | 18,229,656 |
| 7 Apr 2015 | CNY | 16.66 | 17.13 | 16.6 | 17.0533 | 17.0533 | +0.297 (+1.77%) | 18,477,333 |
| 3 Apr 2015 | CNY | 17 | 17 | 16.5667 | 16.7567 | 16.7567 | -0.393 (-2.29%) | 19,083,234 |
| 2 Apr 2015 | CNY | 16.7067 | 17.1667 | 16.57 | 17.15 | 17.15 | +0.52 (+3.13%) | 16,363,512 |
| 1 Apr 2015 | CNY | 16.45 | 16.7033 | 16.4 | 16.63 | 16.63 | +0.13 (+0.79%) | 11,521,188 |
