| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | CNY | 27.4455 | 30.0636 | 27.2818 | 30.0636 | 30.0636 | +2.736 (+10.01%) | 20,319,093 |
| 5 Jun 2015 | CNY | 26.9091 | 28.7909 | 26.7273 | 27.3273 | 27.3273 | +0.3 (+1.11%) | 15,698,750 |
| 4 Jun 2015 | CNY | 26.8091 | 27.2727 | 24.4091 | 27.0273 | 27.0273 | -0.091 (-0.34%) | 16,106,286 |
| 3 Jun 2015 | CNY | 28.1818 | 28.2273 | 26.2273 | 27.1182 | 27.1182 | -2.018 (-6.93%) | 25,640,213 |
| 2 Jun 2015 | CNY | 30 | 31.2 | 28.4364 | 29.1364 | 29.1364 | +0.773 (+2.72%) | 33,328,625 |
| 1 Jun 2015 | CNY | 26.8182 | 28.3636 | 25.7818 | 28.3636 | 28.3636 | +2.582 (+10.01%) | 24,815,861 |
| 29 May 2015 | CNY | 24.3455 | 25.7818 | 21.0909 | 25.7818 | 25.7818 | +2.345 (+10.01%) | 34,042,081 |
| 28 May 2015 | CNY | 23.4364 | 23.4364 | 22.8182 | 23.4364 | 23.4364 | +2.127 (+9.98%) | 9,410,544 |
| 27 May 2015 | CNY | 21.3091 | 21.3091 | 20.2727 | 21.3091 | 21.3091 | +1.936 (+10.00%) | 29,206,997 |
| 26 May 2015 | CNY | 19.3727 | 19.3727 | 19.3727 | 19.3727 | 19.3727 | +1.764 (+10.02%) | 715,121 |
| 25 May 2015 | CNY | 16.9364 | 17.6091 | 16.9182 | 17.6091 | 17.6091 | +1.6 (+9.99%) | 16,248,398 |
| 22 May 2015 | CNY | 15.1818 | 16.0091 | 15.1818 | 16.0091 | 16.0091 | +1.454 (+9.99%) | 19,344,235 |
| 21 May 2015 | CNY | 13.4546 | 14.5546 | 13.4546 | 14.5546 | 14.5546 | +1.327 (+10.03%) | 17,330,574 |
| 20 May 2015 | CNY | 12.8273 | 13.8273 | 12.7273 | 13.2273 | 13.2273 | +0.573 (+4.53%) | 13,263,654 |
| 19 May 2015 | CNY | 12.2546 | 12.8455 | 12.2455 | 12.6545 | 12.6545 | +0.418 (+3.42%) | 11,757,919 |
| 18 May 2015 | CNY | 11.8182 | 12.2727 | 11.6636 | 12.2364 | 12.2364 | +0.327 (+2.75%) | 7,507,377 |
| 15 May 2015 | CNY | 12.2727 | 12.2727 | 11.6636 | 11.9091 | 11.9091 | -0.436 (-3.53%) | 8,455,023 |
| 14 May 2015 | CNY | 12.7273 | 12.8727 | 12.3182 | 12.3455 | 12.3455 | +0.182 (+1.50%) | 12,820,330 |
| 13 May 2015 | CNY | 12.2818 | 12.3636 | 12 | 12.1636 | 12.1636 | -0.355 (-2.83%) | 10,311,961 |
| 12 May 2015 | CNY | 11.7091 | 12.8273 | 11.5546 | 12.5182 | 12.5182 | +0.846 (+7.24%) | 13,791,279 |
| 11 May 2015 | CNY | 11.3 | 11.6727 | 11.2 | 11.6727 | 11.6727 | +0.418 (+3.71%) | 7,783,647 |
| 8 May 2015 | CNY | 11.2273 | 11.4273 | 10.9091 | 11.2546 | 11.2546 | +0.118 (+1.06%) | 5,411,674 |
| 7 May 2015 | CNY | 10.9182 | 11.3636 | 10.9091 | 11.1364 | 11.1364 | +3.163 (+39.67%) | 4,307,950 |
| 7 May 2015 |
|
|||||||
| 6 May 2015 | CNY | 11.8507 | 11.9156 | 10.9156 | 11.1623 | 11.1623 | -0.396 (-3.43%) | 6,867,671 |
| 5 May 2015 | CNY | 12.3247 | 12.3247 | 11.3961 | 11.5584 | 11.5584 | -0.766 (-6.22%) | 7,528,784 |
| 4 May 2015 | CNY | 12.1039 | 12.5649 | 12 | 12.3247 | 12.3247 | +0.331 (+2.76%) | 11,790,255 |
| 30 Apr 2015 | CNY | 11.3442 | 12.4026 | 11.3442 | 11.9935 | 11.9935 | +0.662 (+5.84%) | 15,827,417 |
| 29 Apr 2015 | CNY | 11.1688 | 11.3961 | 11.0195 | 11.3312 | 11.3312 | +0.247 (+2.23%) | 6,114,200 |
| 28 Apr 2015 | CNY | 11.526 | 11.6688 | 11.0195 | 11.0844 | 11.0844 | -0.442 (-3.83%) | 7,100,519 |
| 27 Apr 2015 | CNY | 11.0779 | 11.526 | 11.0779 | 11.526 | 11.526 | +0.461 (+4.17%) | 8,302,658 |
