| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2015 | CNY | 16.74 | 17.08 | 16.74 | 17.01 | 17.01 | +0.11 (+0.65%) | 22,861,602 |
| 31 Mar 2015 | CNY | 17.18 | 17.2 | 16 | 16.9 | 16.9 | -0.3 (-1.74%) | 35,839,726 |
| 30 Mar 2015 | CNY | 16.98 | 17.61 | 16.98 | 17.2 | 17.2 | +0.22 (+1.30%) | 19,261,613 |
| 27 Mar 2015 | CNY | 16.82 | 17.15 | 16.65 | 16.98 | 16.98 | +0.12 (+0.71%) | 20,057,985 |
| 26 Mar 2015 | CNY | 17.21 | 17.97 | 16.61 | 16.86 | 16.86 | -0.56 (-3.21%) | 37,922,291 |
| 25 Mar 2015 | CNY | 16.7 | 18.18 | 16.58 | 17.42 | 17.42 | +0.56 (+3.32%) | 41,185,633 |
| 24 Mar 2015 | CNY | 16.05 | 17.08 | 16.01 | 16.86 | 16.86 | +0.9 (+5.64%) | 50,687,331 |
| 23 Mar 2015 | CNY | 15.85 | 15.98 | 15.64 | 15.96 | 15.96 | +0.14 (+0.88%) | 34,779,447 |
| 20 Mar 2015 | CNY | 16.17 | 16.35 | 15.8 | 15.82 | 15.82 | -0.3 (-1.86%) | 23,966,030 |
| 19 Mar 2015 | CNY | 16 | 16.47 | 15.83 | 16.12 | 16.12 | +0.12 (+0.75%) | 24,232,072 |
| 18 Mar 2015 | CNY | 15.88 | 16.05 | 15.65 | 16 | 16 | +0.13 (+0.82%) | 23,267,560 |
| 17 Mar 2015 | CNY | 16.02 | 16.13 | 15.63 | 15.87 | 15.87 | -0.14 (-0.87%) | 32,386,606 |
| 16 Mar 2015 | CNY | 15.2 | 16.25 | 15.09 | 16.01 | 16.01 | +0.89 (+5.89%) | 33,824,756 |
| 13 Mar 2015 | CNY | 14.96 | 15.19 | 14.73 | 15.12 | 15.12 | +0.24 (+1.61%) | 16,153,808 |
| 12 Mar 2015 | CNY | 15.17 | 15.29 | 14.63 | 14.88 | 14.88 | -0.21 (-1.39%) | 21,169,551 |
| 11 Mar 2015 | CNY | 14.55 | 15.18 | 14.53 | 15.09 | 15.09 | +0.6 (+4.14%) | 25,614,203 |
| 10 Mar 2015 | CNY | 14.38 | 14.78 | 14.38 | 14.49 | 14.49 | +0.08 (+0.56%) | 18,955,264 |
| 9 Mar 2015 | CNY | 13.78 | 14.56 | 13.7 | 14.41 | 14.41 | +0.67 (+4.88%) | 21,230,429 |
| 6 Mar 2015 | CNY | 14.31 | 14.39 | 13.7 | 13.74 | 13.74 | -0.54 (-3.78%) | 17,245,001 |
| 5 Mar 2015 | CNY | 14.55 | 14.68 | 14.16 | 14.28 | 14.28 | -0.22 (-1.52%) | 15,251,799 |
| 4 Mar 2015 | CNY | 14.14 | 14.5 | 14 | 14.5 | 14.5 | +0.36 (+2.55%) | 19,015,552 |
| 3 Mar 2015 | CNY | 14.44 | 14.44 | 14.09 | 14.14 | 14.14 | -0.35 (-2.42%) | 16,920,515 |
| 2 Mar 2015 | CNY | 14.5 | 14.85 | 14.31 | 14.49 | 14.49 | +0.04 (+0.28%) | 18,789,996 |
| 27 Feb 2015 | CNY | 14 | 14.57 | 13.99 | 14.45 | 14.45 | +0.48 (+3.44%) | 18,703,719 |
| 26 Feb 2015 | CNY | 14.03 | 14.1 | 13.77 | 13.97 | 13.97 | -0.08 (-0.57%) | 12,175,437 |
| 25 Feb 2015 | CNY | 13.56 | 14.14 | 13.48 | 14.05 | 14.05 | +0.51 (+3.77%) | 18,115,450 |
| 17 Feb 2015 | CNY | 13.75 | 13.78 | 13.49 | 13.54 | 13.54 | -0.1 (-0.73%) | 9,121,778 |
| 16 Feb 2015 | CNY | 13.67 | 13.8 | 13.43 | 13.64 | 13.64 | +0.06 (+0.44%) | 14,960,771 |
| 13 Feb 2015 | CNY | 13.42 | 13.6 | 13.35 | 13.58 | 13.58 | +0.19 (+1.42%) | 11,692,061 |
| 12 Feb 2015 | CNY | 12.98 | 13.44 | 12.91 | 13.39 | 13.39 | +0.46 (+3.56%) | 8,556,284 |
