| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2015 | CNY | 21.52 | 21.99 | 20.41 | 20.41 | 20.41 | -2.27 (-10.01%) | 18,723,581 |
| 25 Jun 2015 | CNY | 24 | 24.2 | 22.12 | 22.68 | 22.68 | -1.08 (-4.55%) | 20,749,128 |
| 24 Jun 2015 | CNY | 23.35 | 24.4 | 23.15 | 23.76 | 23.76 | +0.47 (+2.02%) | 23,243,128 |
| 23 Jun 2015 | CNY | 22.34 | 23.36 | 20.07 | 23.29 | 23.29 | +1.22 (+5.53%) | 24,671,013 |
| 19 Jun 2015 | CNY | 23.06 | 23.68 | 21.92 | 22.07 | 22.07 | -1.66 (-7.00%) | 19,249,671 |
| 18 Jun 2015 | CNY | 25.31 | 25.31 | 23.6 | 23.73 | 23.73 | -1.62 (-6.39%) | 22,422,511 |
| 17 Jun 2015 | CNY | 23 | 25.41 | 22.87 | 25.35 | 25.35 | +2.25 (+9.74%) | 33,723,318 |
| 16 Jun 2015 | CNY | 24.89 | 24.89 | 22.8 | 23.1 | 23.1 | -1.89 (-7.56%) | 28,530,311 |
| 15 Jun 2015 | CNY | 27.08 | 27.2 | 24.51 | 24.99 | 24.99 | -2.09 (-7.72%) | 36,334,538 |
| 12 Jun 2015 | CNY | 27.6 | 27.87 | 26.84 | 27.08 | 27.08 | -0.52 (-1.88%) | 26,288,971 |
| 11 Jun 2015 | CNY | 27.35 | 27.98 | 27.23 | 27.6 | 27.6 | +0.37 (+1.36%) | 25,500,854 |
| 10 Jun 2015 | CNY | 26.65 | 27.73 | 26.4 | 27.23 | 27.23 | +0.23 (+0.85%) | 25,941,471 |
| 9 Jun 2015 | CNY | 26.7 | 27.77 | 26.36 | 27 | 27 | +0.2 (+0.75%) | 21,769,443 |
| 8 Jun 2015 | CNY | 28.27 | 28.29 | 26.52 | 26.8 | 26.8 | -1.46 (-5.17%) | 32,862,839 |
| 5 Jun 2015 | CNY | 29.28 | 29.8 | 28.03 | 28.26 | 28.26 | -0.96 (-3.29%) | 40,728,160 |
| 4 Jun 2015 | CNY | 30.12 | 30.17 | 27.5 | 29.22 | 29.22 | -0.95 (-3.15%) | 36,643,655 |
| 3 Jun 2015 | CNY | 29.61 | 30.5 | 28.08 | 30.17 | 30.17 | +0.72 (+2.44%) | 44,333,710 |
| 2 Jun 2015 | CNY | 28.11 | 29.5 | 27.7 | 29.45 | 29.45 | +1.37 (+4.88%) | 39,477,452 |
| 1 Jun 2015 | CNY | 26.02 | 28.09 | 26.02 | 28.08 | 28.08 | +2.06 (+7.92%) | 36,856,893 |
| 29 May 2015 | CNY | 25.92 | 27.2 | 24 | 26.02 | 26.02 | +0.02 (+0.08%) | 40,122,797 |
| 28 May 2015 | CNY | 28.6 | 29.13 | 26 | 26 | 26 | -2.88 (-9.97%) | 48,182,033 |
| 27 May 2015 | CNY | 28.16 | 29.79 | 27.68 | 28.88 | 28.88 | +0.04 (+0.14%) | 47,235,053 |
| 26 May 2015 | CNY | 27.53 | 29.4 | 27.25 | 28.84 | 28.84 | +1.57 (+5.76%) | 39,765,887 |
| 25 May 2015 | CNY | 26.5 | 28.35 | 26.1 | 27.27 | 27.27 | -0.1 (-0.37%) | 40,559,516 |
| 22 May 2015 | CNY | 27.37 | 28.66 | 26 | 27.37 | 27.37 | +0.86 (+3.24%) | 58,490,022 |
| 21 May 2015 | CNY | 23.9 | 26.51 | 23.8 | 26.51 | 26.51 | +2.41 (+10%) | 48,343,239 |
| 20 May 2015 | CNY | 23.39 | 25.45 | 23.3 | 24.1 | 24.1 | +0.71 (+3.04%) | 43,686,318 |
| 19 May 2015 | CNY | 23.33 | 23.81 | 22.85 | 23.39 | 23.39 | -0.34 (-1.43%) | 39,275,719 |
| 18 May 2015 | CNY | 23.01 | 24 | 22.69 | 23.73 | 23.73 | +0.86 (+3.76%) | 50,940,758 |
| 15 May 2015 | CNY | 21.9 | 23.38 | 20.85 | 22.87 | 22.87 | +0.93 (+4.24%) | 60,031,347 |
