| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2015 | CNY | 22.18 | 23.5 | 21.82 | 21.94 | 21.94 | +0.33 (+1.53%) | 51,941,289 |
| 13 May 2015 | CNY | 21.52 | 22.28 | 20.99 | 21.61 | 21.61 | -0.57 (-2.57%) | 52,691,098 |
| 12 May 2015 | CNY | 22.55 | 22.58 | 21.3 | 22.18 | 22.18 | +0.03 (+0.14%) | 68,412,463 |
| 11 May 2015 | CNY | 21.67 | 22.87 | 21.22 | 22.15 | 22.15 | +1.36 (+6.54%) | 92,849,227 |
| 8 May 2015 | CNY | 19.27 | 20.79 | 19.26 | 20.79 | 20.79 | +1.89 (+10%) | 54,260,198 |
| 7 May 2015 | CNY | 18.12 | 19.4 | 18.1 | 18.9 | 18.9 | +0.4 (+2.16%) | 67,404,932 |
| 6 May 2015 | CNY | 17.37 | 19.2 | 17.25 | 18.5 | 18.5 | +0.97 (+5.53%) | 73,553,923 |
| 5 May 2015 | CNY | 18.33 | 18.33 | 16.99 | 17.53 | 17.53 | -0.75 (-4.10%) | 28,643,985 |
| 4 May 2015 | CNY | 18.45 | 18.47 | 18.06 | 18.28 | 18.28 | +0.17 (+0.94%) | 40,418,992 |
| 30 Apr 2015 | CNY | 17.53 | 18.39 | 17.5 | 18.11 | 18.11 | +0.51 (+2.90%) | 46,149,152 |
| 29 Apr 2015 | CNY | 16.9 | 17.72 | 16.68 | 17.6 | 17.6 | +0.38 (+2.21%) | 23,212,771 |
| 28 Apr 2015 | CNY | 18.16 | 18.18 | 17.06 | 17.22 | 17.22 | -0.98 (-5.38%) | 28,561,943 |
| 27 Apr 2015 | CNY | 18.58 | 18.78 | 17.62 | 18.2 | 18.2 | -0.05 (-0.27%) | 49,882,159 |
| 24 Apr 2015 | CNY | 17.3 | 18.68 | 17.04 | 18.25 | 18.25 | +0.88 (+5.07%) | 64,974,051 |
| 23 Apr 2015 | CNY | 17.29 | 17.48 | 17.06 | 17.37 | 17.37 | +0.24 (+1.40%) | 29,573,511 |
| 22 Apr 2015 | CNY | 16.8 | 17.46 | 16.8 | 17.13 | 17.13 | +0.54 (+3.25%) | 33,129,306 |
| 21 Apr 2015 | CNY | 15.82 | 16.6 | 15.82 | 16.59 | 16.59 | +0.85 (+5.40%) | 24,165,306 |
| 20 Apr 2015 | CNY | 16.6 | 16.6 | 15.73 | 15.74 | 15.74 | -0.9 (-5.41%) | 28,832,721 |
| 17 Apr 2015 | CNY | 16.73 | 16.96 | 16.63 | 16.64 | 16.64 | -0.16 (-0.95%) | 27,226,670 |
| 16 Apr 2015 | CNY | 16.01 | 17 | 15.3 | 16.8 | 16.8 | +0.5 (+3.07%) | 31,705,589 |
| 15 Apr 2015 | CNY | 17.36 | 17.54 | 16.3 | 16.3 | 16.3 | -1.05 (-6.05%) | 28,787,049 |
| 14 Apr 2015 | CNY | 17.68 | 17.88 | 17.21 | 17.35 | 17.35 | -0.32 (-1.81%) | 27,781,048 |
| 13 Apr 2015 | CNY | 17.36 | 17.99 | 17.33 | 17.67 | 17.67 | +0.19 (+1.09%) | 32,698,879 |
| 10 Apr 2015 | CNY | 17.05 | 17.75 | 16.91 | 17.48 | 17.48 | +0.38 (+2.22%) | 27,512,600 |
| 9 Apr 2015 | CNY | 17.46 | 17.66 | 16.19 | 17.1 | 17.1 | -0.61 (-3.44%) | 38,033,700 |
| 8 Apr 2015 | CNY | 18.36 | 18.39 | 16.85 | 17.71 | 17.71 | -0.6 (-3.28%) | 54,720,755 |
| 7 Apr 2015 | CNY | 18.3 | 18.45 | 17.9 | 18.31 | 18.31 | +0.04 (+0.22%) | 43,187,502 |
| 3 Apr 2015 | CNY | 18.38 | 18.49 | 17.81 | 18.27 | 18.27 | -0.39 (-2.09%) | 48,545,254 |
| 2 Apr 2015 | CNY | 17.8 | 18.8 | 17.74 | 18.66 | 18.66 | +0.88 (+4.95%) | 55,210,110 |
| 1 Apr 2015 | CNY | 17.64 | 17.88 | 17.46 | 17.78 | 17.78 | +0.13 (+0.74%) | 39,679,359 |
