| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2015 | CNY | 18.5529 | 18.9192 | 17.7601 | 17.8667 | 17.8667 | -0.759 (-4.08%) | 13,341,364 |
| 4 Aug 2015 | CNY | 17.2538 | 18.6528 | 17.2538 | 18.6261 | 18.6261 | +1.432 (+8.33%) | 15,732,278 |
| 3 Aug 2015 | CNY | 17.6868 | 18.1665 | 16.6743 | 17.1939 | 17.1939 | -1.319 (-7.12%) | 20,005,686 |
| 31 Jul 2015 | CNY | 18.6994 | 19.0458 | 18.0932 | 18.5129 | 18.5129 | -0.573 (-3.00%) | 15,227,647 |
| 30 Jul 2015 | CNY | 20.1916 | 20.6446 | 18.9526 | 19.0858 | 19.0858 | -1.546 (-7.49%) | 14,992,134 |
| 29 Jul 2015 | CNY | 19.8319 | 20.6513 | 17.9799 | 20.6313 | 20.6313 | +0.986 (+5.02%) | 21,528,475 |
| 28 Jul 2015 | CNY | 18.6528 | 20.7446 | 17.4803 | 19.6454 | 19.6454 | +0.22 (+1.13%) | 30,700,342 |
| 27 Jul 2015 | CNY | 20.9844 | 22.1169 | 19.4255 | 19.4255 | 19.4255 | -2.158 (-10.00%) | 22,292,255 |
| 24 Jul 2015 | CNY | 21.8171 | 23.0495 | 21.2775 | 21.5839 | 21.5839 | -0.2 (-0.92%) | 25,513,744 |
| 23 Jul 2015 | CNY | 19.9851 | 22.1035 | 19.7986 | 21.7838 | 21.7838 | +1.565 (+7.74%) | 24,221,421 |
| 22 Jul 2015 | CNY | 20.2849 | 20.558 | 19.319 | 20.2183 | 20.2183 | -0.267 (-1.30%) | 22,871,901 |
| 21 Jul 2015 | CNY | 19.9851 | 21.091 | 19.0458 | 20.4848 | 20.4848 | +0.44 (+2.19%) | 27,193,382 |
| 20 Jul 2015 | CNY | 18.7794 | 20.0451 | 18.5195 | 20.0451 | 20.0451 | +1.825 (+10.02%) | 30,729,670 |
| 17 Jul 2015 | CNY | 16.6409 | 18.2198 | 16.521 | 18.2198 | 18.2198 | +1.659 (+10.02%) | 21,622,739 |
| 16 Jul 2015 | CNY | 15.242 | 16.994 | 14.8956 | 16.561 | 16.561 | +6.5 (+64.61%) | 29,478,303 |
| 16 Jul 2015 |
|
|||||||
| 15 Jul 2015 | CNY | 19.1825 | 19.1825 | 15.8956 | 16.6007 | 16.6007 | -0.838 (-4.81%) | 32,806,059 |
| 14 Jul 2015 | CNY | 17.4391 | 17.4391 | 17.4391 | 17.4391 | 17.4391 | +1.588 (+10.02%) | 421,985 |
| 6 Jul 2015 | CNY | 19.1547 | 19.1547 | 15.8512 | 15.8512 | 15.8512 | -1.76 (-9.99%) | 28,349,400 |
| 3 Jul 2015 | CNY | 18.3219 | 19.9875 | 17.6112 | 17.6112 | 17.6112 | -1.954 (-9.99%) | 15,534,603 |
| 2 Jul 2015 | CNY | 21.742 | 21.742 | 19.5655 | 19.5655 | 19.5655 | -2.171 (-9.99%) | 15,512,145 |
| 1 Jul 2015 | CNY | 22.8801 | 25.0954 | 21.7086 | 21.7364 | 21.7364 | -2.354 (-9.77%) | 13,102,613 |
| 30 Jun 2015 | CNY | 20.0153 | 24.196 | 19.9653 | 24.0905 | 24.0905 | +1.904 (+8.58%) | 23,533,213 |
| 29 Jun 2015 | CNY | 24.9844 | 25.4174 | 22.1861 | 22.1861 | 22.1861 | -2.465 (-10.00%) | 16,170,139 |
| 26 Jun 2015 | CNY | 24.4292 | 24.7123 | 23.2355 | 24.6513 | 24.6513 | -1.166 (-4.52%) | 13,043,866 |
| 25 Jun 2015 | CNY | 26.7499 | 26.7499 | 23.8184 | 25.8172 | 25.8172 | -0.65 (-2.45%) | 21,602,824 |
| 24 Jun 2015 | CNY | 26.65 | 26.9831 | 24.779 | 26.4668 | 26.4668 | -0.35 (-1.30%) | 16,514,952 |
| 23 Jun 2015 | CNY | 26.761 | 28.1046 | 23.9461 | 26.8166 | 26.8166 | +0.211 (+0.79%) | 16,215,290 |
| 19 Jun 2015 | CNY | 28.5211 | 29.204 | 26.3835 | 26.6056 | 26.6056 | -2.709 (-9.24%) | 10,831,968 |
| 18 Jun 2015 | CNY | 30.9806 | 31.2971 | 28.3712 | 29.315 | 29.315 | -1.993 (-6.37%) | 8,547,258 |
| 17 Jun 2015 | CNY | 32.0688 | 32.091 | 28.9041 | 31.3082 | 31.3082 | -0.294 (-0.93%) | 11,171,993 |
