| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2015 | CNY | 17.8 | 17.8 | 15.3933 | 15.3933 | 15.3933 | -1.707 (-9.98%) | 17,169,636 |
| 26 Jun 2015 | CNY | 18 | 18.8 | 17.1 | 17.1 | 17.1 | -1.9 (-10%) | 16,810,869 |
| 25 Jun 2015 | CNY | 19.4133 | 20.3333 | 18.5333 | 19 | 19 | -0.26 (-1.35%) | 24,021,247 |
| 24 Jun 2015 | CNY | 18.26 | 19.32 | 18.26 | 19.26 | 19.26 | +1.153 (+6.37%) | 16,983,603 |
| 23 Jun 2015 | CNY | 17.5333 | 18.1333 | 16.9867 | 18.1067 | 18.1067 | +0.7 (+4.02%) | 13,827,204 |
| 19 Jun 2015 | CNY | 18.1667 | 18.92 | 17.2667 | 17.4067 | 17.4067 | -0.78 (-4.29%) | 14,578,990 |
| 18 Jun 2015 | CNY | 19.58 | 19.5867 | 17.94 | 18.1867 | 18.1867 | -1.367 (-6.99%) | 13,570,084 |
| 17 Jun 2015 | CNY | 19.0533 | 19.9667 | 18 | 19.5533 | 19.5533 | +0.453 (+2.37%) | 17,094,499 |
| 16 Jun 2015 | CNY | 20.2 | 20.2 | 18.7867 | 19.1 | 19.1 | -1.72 (-8.26%) | 19,841,823 |
| 15 Jun 2015 | CNY | 21.12 | 22.1333 | 20.6667 | 20.82 | 20.82 | -0.047 (-0.22%) | 22,731,016 |
| 12 Jun 2015 | CNY | 20.2 | 21.0533 | 19.6667 | 20.8667 | 20.8667 | +0.713 (+3.54%) | 25,000,089 |
| 11 Jun 2015 | CNY | 20 | 20.4533 | 19.44 | 20.1533 | 20.1533 | +0.073 (+0.37%) | 17,409,846 |
| 10 Jun 2015 | CNY | 19.7333 | 20.5467 | 19.1333 | 20.08 | 20.08 | +0.373 (+1.89%) | 24,622,917 |
| 9 Jun 2015 | CNY | 18.6 | 20.2533 | 18.2 | 19.7067 | 19.7067 | +1.053 (+5.65%) | 29,701,042 |
| 8 Jun 2015 | CNY | 18.8667 | 19.3867 | 18.14 | 18.6533 | 18.6533 | -0.453 (-2.37%) | 22,265,902 |
| 5 Jun 2015 | CNY | 18.1533 | 19.4267 | 18.1533 | 19.1067 | 19.1067 | +0.953 (+5.25%) | 31,734,252 |
| 4 Jun 2015 | CNY | 18.6 | 18.7533 | 16.74 | 18.1533 | 18.1533 | -0.447 (-2.40%) | 19,007,712 |
| 3 Jun 2015 | CNY | 19.0467 | 19.3933 | 18 | 18.6 | 18.6 | -0.667 (-3.46%) | 23,829,246 |
| 2 Jun 2015 | CNY | 17.8667 | 19.4533 | 17.6333 | 19.2667 | 19.2667 | +1.48 (+8.32%) | 28,432,089 |
| 1 Jun 2015 | CNY | 16.66 | 17.92 | 16.66 | 17.7867 | 17.7867 | +1.06 (+6.34%) | 18,835,491 |
| 29 May 2015 | CNY | 17.0667 | 17.5067 | 15.8533 | 16.7267 | 16.7267 | -0.36 (-2.11%) | 21,216,381 |
| 28 May 2015 | CNY | 17.7867 | 18.6467 | 16.8667 | 17.0867 | 17.0867 | -0.72 (-4.04%) | 26,847,024 |
| 27 May 2015 | CNY | 18 | 18.08 | 17.3333 | 17.8067 | 17.8067 | -0.267 (-1.48%) | 21,927,403 |
| 26 May 2015 | CNY | 17.4667 | 18.3333 | 17.3667 | 18.0733 | 18.0733 | +0.593 (+3.39%) | 21,235,968 |
| 25 May 2015 | CNY | 17.3333 | 17.7733 | 16.8533 | 17.48 | 17.48 | -0.293 (-1.65%) | 21,505,036 |
| 22 May 2015 | CNY | 18.3933 | 18.7533 | 17.3333 | 17.7733 | 17.7733 | -0.62 (-3.37%) | 27,466,167 |
| 21 May 2015 | CNY | 17.14 | 18.6 | 16.8667 | 18.3933 | 18.3933 | +1.207 (+7.02%) | 37,002,439 |
| 20 May 2015 | CNY | 15.4 | 17.3 | 15.4 | 17.1867 | 17.1867 | +1.46 (+9.28%) | 37,848,354 |
| 19 May 2015 | CNY | 15.04 | 16.1333 | 14.8 | 15.7267 | 15.7267 | +0.727 (+4.84%) | 25,690,381 |
| 18 May 2015 | CNY | 14.3333 | 15.0467 | 14.1667 | 15 | 15 | +0.527 (+3.64%) | 18,242,215 |
