| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2015 | CNY | 15.2846 | 15.6539 | 13.9231 | 14.9077 | 14.9077 | -0.377 (-2.47%) | 17,781,171 |
| 28 May 2015 | CNY | 16.6385 | 17.5769 | 15.2692 | 15.2846 | 15.2846 | -1.677 (-9.89%) | 25,500,996 |
| 27 May 2015 | CNY | 16.4615 | 17.9077 | 16.3385 | 16.9615 | 16.9615 | +0.6 (+3.67%) | 32,984,081 |
| 26 May 2015 | CNY | 14.9231 | 16.4 | 14.5385 | 16.3615 | 16.3615 | +1.454 (+9.75%) | 30,631,796 |
| 25 May 2015 | CNY | 14.6 | 15 | 14.6 | 14.9077 | 14.9077 | +0.408 (+2.81%) | 17,675,173 |
| 22 May 2015 | CNY | 14.6154 | 15.1385 | 14.2308 | 14.5 | 14.5 | +0.131 (+0.91%) | 16,546,595 |
| 21 May 2015 | CNY | 14.0539 | 14.4385 | 14.0308 | 14.3692 | 14.3692 | +0.361 (+2.58%) | 13,744,252 |
| 20 May 2015 | CNY | 13.9615 | 14.5 | 13.8462 | 14.0077 | 14.0077 | +0.154 (+1.11%) | 16,535,169 |
| 19 May 2015 | CNY | 13.5846 | 13.9846 | 13.5846 | 13.8539 | 13.8539 | +0.169 (+1.24%) | 10,086,415 |
| 18 May 2015 | CNY | 13.3077 | 13.7154 | 13.2 | 13.6846 | 13.6846 | +0.138 (+1.02%) | 8,097,137 |
| 15 May 2015 | CNY | 14.0769 | 14.1308 | 13.5077 | 13.5462 | 13.5462 | -0.369 (-2.65%) | 7,586,234 |
| 14 May 2015 | CNY | 13.8308 | 13.9385 | 13.5462 | 13.9154 | 13.9154 | +0.046 (+0.33%) | 10,215,267 |
| 13 May 2015 | CNY | 13.8462 | 14.1615 | 13.4615 | 13.8692 | 13.8692 | -0.062 (-0.44%) | 12,211,734 |
| 12 May 2015 | CNY | 13 | 14.1539 | 12.8923 | 13.9308 | 13.9308 | +1.008 (+7.80%) | 17,659,289 |
| 11 May 2015 | CNY | 12.6462 | 13.0539 | 12.3077 | 12.9231 | 12.9231 | +0.446 (+3.58%) | 11,223,321 |
| 8 May 2015 | CNY | 12.2692 | 12.5769 | 12.0923 | 12.4769 | 12.4769 | +0.423 (+3.51%) | 6,951,945 |
| 7 May 2015 | CNY | 13.0615 | 13.0615 | 11.9846 | 12.0539 | 12.0539 | -0.885 (-6.84%) | 7,311,755 |
| 6 May 2015 | CNY | 12.9615 | 13.2692 | 12.8692 | 12.9385 | 12.9385 | -0.023 (-0.18%) | 4,887,454 |
| 5 May 2015 | CNY | 13.4154 | 13.4154 | 12.8769 | 12.9615 | 12.9615 | -0.439 (-3.27%) | 4,967,588 |
| 4 May 2015 | CNY | 13.2769 | 13.4462 | 13.1462 | 13.4 | 13.4 | +0.123 (+0.93%) | 4,484,035 |
| 30 Apr 2015 | CNY | 13.5769 | 13.6154 | 13.1 | 13.2769 | 13.2769 | -0.177 (-1.32%) | 5,111,281 |
| 29 Apr 2015 | CNY | 12.9615 | 13.6231 | 12.9615 | 13.4539 | 13.4539 | +0.508 (+3.92%) | 7,578,872 |
| 28 Apr 2015 | CNY | 13.5231 | 13.6 | 12.8692 | 12.9462 | 12.9462 | -0.531 (-3.94%) | 7,402,510 |
| 27 Apr 2015 | CNY | 13.9231 | 14.1154 | 13.3462 | 13.4769 | 13.4769 | -0.331 (-2.40%) | 10,575,754 |
| 24 Apr 2015 | CNY | 13.9923 | 14.1077 | 13.5385 | 13.8077 | 13.8077 | -0.339 (-2.39%) | 8,313,004 |
| 23 Apr 2015 | CNY | 13.9923 | 14.1923 | 13.7692 | 14.1462 | 14.1462 | +0.146 (+1.04%) | 11,236,002 |
| 22 Apr 2015 | CNY | 13.9 | 14.1308 | 13.8462 | 14 | 14 | +0.108 (+0.78%) | 11,208,896 |
| 21 Apr 2015 | CNY | 13.5077 | 13.9154 | 13.5077 | 13.8923 | 13.8923 | +0.2 (+1.46%) | 5,642,032 |
| 20 Apr 2015 | CNY | 14.1923 | 14.1923 | 13.5769 | 13.6923 | 13.6923 | -0.369 (-2.63%) | 9,087,542 |
| 17 Apr 2015 | CNY | 13.2 | 14.0615 | 13.2 | 14.0615 | 14.0615 | +0.915 (+6.96%) | 13,298,191 |
