| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2015 | CNY | 17.2933 | 18 | 16.3533 | 17.2 | 17.2 | -0.253 (-1.45%) | 21,023,011 |
| 28 May 2015 | CNY | 18.8667 | 19.2 | 17.4533 | 17.4533 | 17.4533 | -1.94 (-10.00%) | 23,835,243 |
| 27 May 2015 | CNY | 19.0067 | 19.5533 | 17.9467 | 19.3933 | 19.3933 | +0.407 (+2.14%) | 31,623,180 |
| 26 May 2015 | CNY | 17.8667 | 18.9867 | 17.3333 | 18.9867 | 18.9867 | +1.727 (+10.00%) | 34,830,781 |
| 25 May 2015 | CNY | 15.7067 | 17.26 | 15.7067 | 17.26 | 17.26 | +1.567 (+9.98%) | 33,243,220 |
| 22 May 2015 | CNY | 16 | 16.14 | 15.5333 | 15.6933 | 15.6933 | -0.187 (-1.18%) | 24,475,852 |
| 21 May 2015 | CNY | 15.5 | 16 | 15.2533 | 15.88 | 15.88 | +0.38 (+2.45%) | 26,072,676 |
| 20 May 2015 | CNY | 15.12 | 16.16 | 15.02 | 15.5 | 15.5 | +0.153 (+1.00%) | 24,094,965 |
| 19 May 2015 | CNY | 15.3867 | 15.5333 | 14.8533 | 15.3467 | 15.3467 | 0.0 (0.0%) | 17,750,058 |
| 18 May 2015 | CNY | 14.9467 | 15.5667 | 14.8067 | 15.3467 | 15.3467 | +0.4 (+2.68%) | 17,314,416 |
| 15 May 2015 | CNY | 14.7 | 15.7333 | 14.7 | 14.9467 | 14.9467 | +0.48 (+3.32%) | 17,286,532 |
| 14 May 2015 | CNY | 14.5733 | 14.6533 | 14.2733 | 14.4667 | 14.4667 | -0.153 (-1.05%) | 7,709,319 |
| 13 May 2015 | CNY | 14.3 | 15.04 | 14.1 | 14.62 | 14.62 | +0.22 (+1.53%) | 13,207,585 |
| 12 May 2015 | CNY | 14.2933 | 14.4333 | 14.0067 | 14.4 | 14.4 | +0.147 (+1.03%) | 10,621,045 |
| 11 May 2015 | CNY | 13.5333 | 14.3267 | 13.5333 | 14.2533 | 14.2533 | +0.78 (+5.79%) | 11,186,026 |
| 8 May 2015 | CNY | 13.3 | 13.52 | 13.2 | 13.4733 | 13.4733 | +0.287 (+2.17%) | 10,867,942 |
| 7 May 2015 | CNY | 13.8533 | 14.0667 | 12.9667 | 13.1867 | 13.1867 | -0.7 (-5.04%) | 12,280,371 |
| 6 May 2015 | CNY | 14.4667 | 14.8333 | 13.8733 | 13.8867 | 13.8867 | -0.613 (-4.23%) | 7,729,431 |
| 5 May 2015 | CNY | 15.24 | 15.32 | 14.3933 | 14.5 | 14.5 | -0.733 (-4.81%) | 7,845,957 |
| 4 May 2015 | CNY | 15 | 15.5933 | 14.78 | 15.2333 | 15.2333 | +0.087 (+0.57%) | 8,138,646 |
| 30 Apr 2015 | CNY | 15.6667 | 15.8733 | 15.14 | 15.1467 | 15.1467 | -0.487 (-3.11%) | 14,157,927 |
| 29 Apr 2015 | CNY | 15 | 15.66 | 14.7533 | 15.6333 | 15.6333 | +0.82 (+5.54%) | 20,771,977 |
| 28 Apr 2015 | CNY | 14.7933 | 14.8667 | 14.3333 | 14.8133 | 14.8133 | +0.027 (+0.18%) | 11,444,625 |
| 27 Apr 2015 | CNY | 14.8133 | 15.1667 | 14.5333 | 14.7867 | 14.7867 | +0.04 (+0.27%) | 17,223,354 |
| 24 Apr 2015 | CNY | 15.18 | 15.18 | 14.58 | 14.7467 | 14.7467 | -0.567 (-3.70%) | 14,228,902 |
| 23 Apr 2015 | CNY | 15.6067 | 16.0533 | 14.8667 | 15.3133 | 15.3133 | -0.293 (-1.88%) | 22,010,356 |
| 22 Apr 2015 | CNY | 15.1333 | 15.92 | 15.1333 | 15.6067 | 15.6067 | +0.487 (+3.22%) | 11,811,757 |
| 21 Apr 2015 | CNY | 14.48 | 15.1733 | 14.3467 | 15.12 | 15.12 | +0.64 (+4.42%) | 7,684,548 |
| 20 Apr 2015 | CNY | 15.14 | 15.1467 | 14.4667 | 14.48 | 14.48 | -0.26 (-1.76%) | 8,667,609 |
| 17 Apr 2015 | CNY | 14.9333 | 15.1667 | 14.5333 | 14.74 | 14.74 | -0.107 (-0.72%) | 10,291,960 |
