| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2015 | CNY | 25.11 | 25.83 | 22.85 | 22.85 | 22.85 | -2.54 (-10.00%) | 49,248,119 |
| 27 May 2015 | CNY | 24.12 | 25.5 | 23.4 | 25.39 | 25.39 | +1.33 (+5.53%) | 53,957,126 |
| 26 May 2015 | CNY | 22.81 | 24.85 | 22.74 | 24.06 | 24.06 | +1.33 (+5.85%) | 44,054,795 |
| 25 May 2015 | CNY | 22.01 | 22.97 | 21.9 | 22.73 | 22.73 | +0.33 (+1.47%) | 35,729,750 |
| 22 May 2015 | CNY | 22.35 | 22.77 | 21.65 | 22.4 | 22.4 | +0.11 (+0.49%) | 41,005,380 |
| 21 May 2015 | CNY | 21.33 | 22.66 | 21.21 | 22.29 | 22.29 | +1.06 (+4.99%) | 42,801,898 |
| 20 May 2015 | CNY | 20.79 | 21.93 | 20.75 | 21.23 | 21.23 | +0.5 (+2.41%) | 45,504,039 |
| 19 May 2015 | CNY | 20.16 | 20.98 | 20.11 | 20.73 | 20.73 | +0.65 (+3.24%) | 25,418,035 |
| 18 May 2015 | CNY | 19.9 | 20.39 | 19.7 | 20.08 | 20.08 | -0.06 (-0.30%) | 18,077,333 |
| 15 May 2015 | CNY | 21.06 | 21.2 | 20.12 | 20.14 | 20.14 | -0.81 (-3.87%) | 23,162,073 |
| 14 May 2015 | CNY | 20.7 | 21.5 | 20.5 | 20.95 | 20.95 | +0.28 (+1.35%) | 33,203,823 |
| 13 May 2015 | CNY | 20.55 | 20.97 | 20.31 | 20.67 | 20.67 | +0.1 (+0.49%) | 30,837,258 |
| 12 May 2015 | CNY | 20.66 | 20.89 | 20.25 | 20.57 | 20.57 | -0.32 (-1.53%) | 32,293,068 |
| 11 May 2015 | CNY | 19.6 | 20.98 | 19.41 | 20.89 | 20.89 | +1.31 (+6.69%) | 41,323,892 |
| 8 May 2015 | CNY | 19.31 | 19.59 | 19.1 | 19.58 | 19.58 | +0.52 (+2.73%) | 16,484,384 |
| 7 May 2015 | CNY | 19.15 | 19.39 | 18.95 | 19.06 | 19.06 | +0.14 (+0.74%) | 13,334,329 |
| 6 May 2015 | CNY | 19.05 | 19.44 | 18.77 | 18.92 | 18.92 | -0.16 (-0.84%) | 15,600,178 |
| 5 May 2015 | CNY | 19.97 | 19.97 | 19.02 | 19.08 | 19.08 | -0.94 (-4.70%) | 20,259,339 |
| 4 May 2015 | CNY | 19.8 | 20.28 | 19.55 | 20.02 | 20.02 | +0.07 (+0.35%) | 20,700,839 |
| 30 Apr 2015 | CNY | 20.23 | 20.5 | 19.93 | 19.95 | 19.95 | -0.27 (-1.34%) | 19,561,170 |
| 29 Apr 2015 | CNY | 20.35 | 20.44 | 19.9 | 20.22 | 20.22 | -0.27 (-1.32%) | 19,762,185 |
| 28 Apr 2015 | CNY | 20.53 | 21.17 | 19.8 | 20.49 | 20.49 | -0.23 (-1.11%) | 51,845,828 |
| 27 Apr 2015 | CNY | 20.89 | 21.17 | 20.55 | 20.72 | 20.72 | -0.17 (-0.81%) | 28,729,493 |
| 24 Apr 2015 | CNY | 19.89 | 21.16 | 19.7 | 20.89 | 20.89 | +0.88 (+4.40%) | 45,417,673 |
| 23 Apr 2015 | CNY | 20.18 | 20.42 | 19.87 | 20.01 | 20.01 | -0.17 (-0.84%) | 27,115,594 |
| 22 Apr 2015 | CNY | 19.99 | 20.2 | 19.76 | 20.18 | 20.18 | +0.26 (+1.31%) | 31,110,735 |
| 21 Apr 2015 | CNY | 19.22 | 20 | 19.22 | 19.92 | 19.92 | +0.56 (+2.89%) | 22,716,137 |
| 20 Apr 2015 | CNY | 19.8 | 20.28 | 19.1 | 19.36 | 19.36 | -0.21 (-1.07%) | 29,331,211 |
| 17 Apr 2015 | CNY | 19.4 | 19.99 | 19.4 | 19.57 | 19.57 | +0.22 (+1.14%) | 23,351,976 |
| 16 Apr 2015 | CNY | 18.91 | 19.7 | 18.62 | 19.35 | 19.35 | +0.34 (+1.79%) | 22,394,271 |
