| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2015 | CNY | 32.84 | 33.35 | 32.02 | 32.3 | 32.3 | -0.7 (-2.12%) | 10,618,825 |
| 30 Mar 2015 | CNY | 33.76 | 34.15 | 32.52 | 33 | 33 | -0.49 (-1.46%) | 11,699,795 |
| 27 Mar 2015 | CNY | 32.2 | 33.8 | 31.9 | 33.49 | 33.49 | +1.21 (+3.75%) | 10,546,303 |
| 26 Mar 2015 | CNY | 33.1 | 34.15 | 32 | 32.28 | 32.28 | -1.08 (-3.24%) | 10,702,641 |
| 25 Mar 2015 | CNY | 33.75 | 34.91 | 33.01 | 33.36 | 33.36 | -0.19 (-0.57%) | 18,652,741 |
| 24 Mar 2015 | CNY | 32 | 33.55 | 31.51 | 33.55 | 33.55 | +1.5 (+4.68%) | 23,832,519 |
| 23 Mar 2015 | CNY | 31.25 | 32.42 | 30.56 | 32.05 | 32.05 | +0.8 (+2.56%) | 16,296,613 |
| 20 Mar 2015 | CNY | 32.01 | 32.38 | 30.81 | 31.25 | 31.25 | -0.6 (-1.88%) | 11,406,928 |
| 19 Mar 2015 | CNY | 30.81 | 33.54 | 30.07 | 31.85 | 31.85 | +1.36 (+4.46%) | 18,162,748 |
| 18 Mar 2015 | CNY | 28.88 | 30.5 | 28.5 | 30.49 | 30.49 | +1.76 (+6.13%) | 19,742,604 |
| 17 Mar 2015 | CNY | 27.79 | 29 | 27.45 | 28.73 | 28.73 | +1 (+3.61%) | 15,167,154 |
| 16 Mar 2015 | CNY | 27.17 | 27.8 | 26.82 | 27.73 | 27.73 | +0.93 (+3.47%) | 13,239,341 |
| 13 Mar 2015 | CNY | 26.15 | 26.89 | 26 | 26.8 | 26.8 | +0.7 (+2.68%) | 7,953,168 |
| 12 Mar 2015 | CNY | 26.42 | 27.2 | 25.5 | 26.1 | 26.1 | -0.39 (-1.47%) | 6,530,965 |
| 11 Mar 2015 | CNY | 27.11 | 27.8 | 26.21 | 26.49 | 26.49 | -0.62 (-2.29%) | 7,004,018 |
| 10 Mar 2015 | CNY | 26.76 | 27.15 | 26.35 | 27.11 | 27.11 | +0.53 (+1.99%) | 7,394,273 |
| 9 Mar 2015 | CNY | 26.13 | 27.2 | 25.33 | 26.58 | 26.58 | +0.58 (+2.23%) | 10,788,138 |
| 6 Mar 2015 | CNY | 27.8 | 27.98 | 25.76 | 26 | 26 | -1.6 (-5.80%) | 13,903,119 |
| 5 Mar 2015 | CNY | 28.8 | 28.88 | 26.8 | 27.6 | 27.6 | -1.2 (-4.17%) | 10,933,005 |
| 4 Mar 2015 | CNY | 28.97 | 29.2 | 28.55 | 28.8 | 28.8 | -0.01 (-0.03%) | 3,342,845 |
| 3 Mar 2015 | CNY | 29.65 | 29.65 | 28.79 | 28.81 | 28.81 | -0.89 (-3.00%) | 5,564,499 |
| 2 Mar 2015 | CNY | 29.18 | 29.8 | 28.6 | 29.7 | 29.7 | +0.61 (+2.10%) | 7,844,336 |
| 27 Feb 2015 | CNY | 28.6 | 29.75 | 28.3 | 29.09 | 29.09 | +0.49 (+1.71%) | 4,806,322 |
| 26 Feb 2015 | CNY | 28.91 | 29.4 | 28 | 28.6 | 28.6 | +0.46 (+1.63%) | 5,965,190 |
| 25 Feb 2015 | CNY | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.0 (0.0%) | 0 |
| 17 Feb 2015 | CNY | 28.25 | 28.5 | 27.5 | 28.14 | 28.14 | -0.31 (-1.09%) | 5,761,628 |
| 16 Feb 2015 | CNY | 28.6 | 28.69 | 26 | 28.45 | 28.45 | -0.28 (-0.97%) | 7,891,564 |
| 13 Feb 2015 | CNY | 29 | 29.3 | 28.6 | 28.73 | 28.73 | 0.0 (0.0%) | 4,520,463 |
| 12 Feb 2015 | CNY | 28.91 | 29.4 | 28.51 | 28.73 | 28.73 | -0.29 (-1.00%) | 4,943,660 |
| 11 Feb 2015 | CNY | 27.64 | 29.08 | 27.28 | 29.02 | 29.02 | +1.76 (+6.46%) | 6,231,240 |
