| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2015 | CNY | 26.48 | 26.48 | 24.8 | 24.93 | 24.93 | -1.68 (-6.31%) | 9,344,668 |
| 17 Jun 2015 | CNY | 25.65 | 26.75 | 25.65 | 26.61 | 26.61 | +0.85 (+3.30%) | 9,707,375 |
| 16 Jun 2015 | CNY | 26.81 | 26.94 | 25.29 | 25.76 | 25.76 | -1.67 (-6.09%) | 12,843,319 |
| 15 Jun 2015 | CNY | 29 | 29 | 27.4 | 27.43 | 27.43 | -1.45 (-5.02%) | 16,346,596 |
| 12 Jun 2015 | CNY | 28.16 | 29.4 | 27.9 | 28.88 | 28.88 | +0.78 (+2.78%) | 16,683,817 |
| 11 Jun 2015 | CNY | 28 | 28.56 | 27.72 | 28.1 | 28.1 | -0.21 (-0.74%) | 10,705,420 |
| 10 Jun 2015 | CNY | 28.18 | 28.77 | 27.61 | 28.31 | 28.31 | +0.07 (+0.25%) | 12,424,980 |
| 9 Jun 2015 | CNY | 27.9 | 28.66 | 27.5 | 28.24 | 28.24 | +0.01 (+0.04%) | 11,411,972 |
| 8 Jun 2015 | CNY | 29.71 | 29.75 | 27.67 | 28.23 | 28.23 | -1.84 (-6.12%) | 21,417,866 |
| 5 Jun 2015 | CNY | 30.9 | 31.2 | 29.3 | 30.07 | 30.07 | 0.0 (0.0%) | 31,308,061 |
| 4 Jun 2015 | CNY | 28.34 | 30.57 | 25.61 | 30.07 | 30.07 | +1.74 (+6.14%) | 33,730,933 |
| 3 Jun 2015 | CNY | 27.6 | 28.79 | 27.28 | 28.33 | 28.33 | +0.64 (+2.31%) | 21,770,836 |
| 2 Jun 2015 | CNY | 27.42 | 27.75 | 26.7 | 27.69 | 27.69 | +0.27 (+0.98%) | 20,332,512 |
| 1 Jun 2015 | CNY | 26.2 | 27.5 | 26 | 27.42 | 27.42 | +1.07 (+4.06%) | 13,056,310 |
| 29 May 2015 | CNY | 26.52 | 27.28 | 24.12 | 26.35 | 26.35 | -0.43 (-1.61%) | 17,114,931 |
| 28 May 2015 | CNY | 28 | 29.39 | 26.5 | 26.78 | 26.78 | -1.28 (-4.56%) | 24,956,416 |
| 27 May 2015 | CNY | 28.12 | 28.3 | 27.16 | 28.06 | 28.06 | -0.02 (-0.07%) | 18,833,494 |
| 26 May 2015 | CNY | 27.33 | 28.38 | 27.33 | 28.08 | 28.08 | +0.76 (+2.78%) | 18,893,395 |
| 25 May 2015 | CNY | 27 | 27.57 | 26.5 | 27.32 | 27.32 | -0.33 (-1.19%) | 19,217,974 |
| 22 May 2015 | CNY | 29 | 29.9 | 27.01 | 27.65 | 27.65 | -0.71 (-2.50%) | 25,493,887 |
| 21 May 2015 | CNY | 26.29 | 28.36 | 26.28 | 28.36 | 28.36 | +2.1 (+8.00%) | 23,950,697 |
| 20 May 2015 | CNY | 25.61 | 26.92 | 25.58 | 26.26 | 26.26 | +0.68 (+2.66%) | 23,161,541 |
| 19 May 2015 | CNY | 25.03 | 25.62 | 24.95 | 25.58 | 25.58 | +0.55 (+2.20%) | 11,842,825 |
| 18 May 2015 | CNY | 24.99 | 25.39 | 24.53 | 25.03 | 25.03 | +0.03 (+0.12%) | 9,467,783 |
| 15 May 2015 | CNY | 25.79 | 25.8 | 24.89 | 25 | 25 | -0.92 (-3.55%) | 11,514,026 |
| 14 May 2015 | CNY | 24.59 | 25.98 | 24.47 | 25.92 | 25.92 | +1.33 (+5.41%) | 20,876,340 |
| 13 May 2015 | CNY | 24.85 | 24.97 | 24.5 | 24.59 | 24.59 | -0.5 (-1.99%) | 10,139,161 |
| 12 May 2015 | CNY | 25.3 | 25.3 | 24.51 | 25.09 | 25.09 | -0.31 (-1.22%) | 15,593,960 |
| 11 May 2015 | CNY | 24.45 | 25.5 | 24.45 | 25.4 | 25.4 | +1.15 (+4.74%) | 15,582,327 |
| 8 May 2015 | CNY | 22.32 | 24.29 | 22.32 | 24.25 | 24.25 | +2.16 (+9.78%) | 13,533,453 |
