| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2015 | CNY | 38.45 | 38.49 | 35.64 | 35.64 | 35.64 | -3.96 (-10%) | 8,808,176 |
| 25 Jun 2015 | CNY | 43 | 43.38 | 39.06 | 39.6 | 39.6 | -2.95 (-6.93%) | 9,155,718 |
| 24 Jun 2015 | CNY | 44.52 | 44.6 | 42.01 | 42.55 | 42.55 | -0.45 (-1.05%) | 9,354,100 |
| 23 Jun 2015 | CNY | 41.94 | 43.02 | 39.38 | 43 | 43 | +1 (+2.38%) | 8,576,951 |
| 19 Jun 2015 | CNY | 42.03 | 44.88 | 40.1 | 42 | 42 | -2 (-4.55%) | 11,099,950 |
| 18 Jun 2015 | CNY | 45.86 | 47 | 43.85 | 44 | 44 | -1.91 (-4.16%) | 8,441,779 |
| 17 Jun 2015 | CNY | 46.9 | 47.44 | 43.26 | 45.91 | 45.91 | -1.04 (-2.22%) | 11,457,839 |
| 16 Jun 2015 | CNY | 49.98 | 50 | 46.8 | 46.95 | 46.95 | -4.3 (-8.39%) | 13,185,306 |
| 15 Jun 2015 | CNY | 52.5 | 53.5 | 51 | 51.25 | 51.25 | -0.5 (-0.97%) | 12,733,647 |
| 12 Jun 2015 | CNY | 47.25 | 51.91 | 47.15 | 51.75 | 51.75 | +4.56 (+9.66%) | 16,822,958 |
| 11 Jun 2015 | CNY | 47.68 | 48.48 | 46.99 | 47.19 | 47.19 | -0.54 (-1.13%) | 10,896,050 |
| 10 Jun 2015 | CNY | 46.92 | 48.1 | 45.8 | 47.73 | 47.73 | +0.85 (+1.81%) | 8,286,189 |
| 9 Jun 2015 | CNY | 48.19 | 48.99 | 46.5 | 46.88 | 46.88 | -1.32 (-2.74%) | 8,745,637 |
| 8 Jun 2015 | CNY | 48 | 50.45 | 47 | 48.2 | 48.2 | -0.6 (-1.23%) | 11,889,825 |
| 5 Jun 2015 | CNY | 49 | 49.98 | 47.95 | 48.8 | 48.8 | +0.86 (+1.79%) | 11,428,068 |
| 4 Jun 2015 | CNY | 49.7 | 49.7 | 45.1 | 47.94 | 47.94 | -2.06 (-4.12%) | 13,608,167 |
| 3 Jun 2015 | CNY | 53 | 53 | 49 | 50 | 50 | -3.36 (-6.30%) | 16,598,538 |
| 2 Jun 2015 | CNY | 52.95 | 55 | 51.09 | 53.36 | 53.36 | +0.54 (+1.02%) | 14,756,009 |
| 1 Jun 2015 | CNY | 50.33 | 53.35 | 50.33 | 52.82 | 52.82 | +2.82 (+5.64%) | 10,376,068 |
| 29 May 2015 | CNY | 48.8 | 51.8 | 44 | 50 | 50 | +1.4 (+2.88%) | 18,479,152 |
| 28 May 2015 | CNY | 53.1 | 56.67 | 48.6 | 48.6 | 48.6 | -4.36 (-8.23%) | 17,058,704 |
| 27 May 2015 | CNY | 55 | 55.6 | 51.39 | 52.96 | 52.96 | -1.92 (-3.50%) | 16,997,133 |
| 26 May 2015 | CNY | 51.88 | 55.5 | 51.88 | 54.88 | 54.88 | +4.43 (+8.78%) | 21,187,354 |
| 25 May 2015 | CNY | 45.62 | 50.45 | 44.08 | 50.45 | 50.45 | +4.59 (+10.01%) | 15,899,899 |
| 22 May 2015 | CNY | 44.9 | 47.25 | 43.75 | 45.86 | 45.86 | +0.86 (+1.91%) | 15,552,483 |
| 21 May 2015 | CNY | 41.69 | 45.86 | 41.5 | 45 | 45 | +3.31 (+7.94%) | 16,703,974 |
| 20 May 2015 | CNY | 40.2 | 43.85 | 40.1 | 41.69 | 41.69 | +1.49 (+3.71%) | 11,065,706 |
| 19 May 2015 | CNY | 40.6 | 41.31 | 39.5 | 40.2 | 40.2 | -0.34 (-0.84%) | 9,104,611 |
| 18 May 2015 | CNY | 39.27 | 40.81 | 39.26 | 40.54 | 40.54 | +0.36 (+0.90%) | 12,487,182 |
| 15 May 2015 | CNY | 39.09 | 41.66 | 39 | 40.18 | 40.18 | +1.09 (+2.79%) | 17,587,027 |
