| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2015 | CNY | 41.25 | 43.15 | 41.25 | 43.08 | 42.9084 | +2.15 (+5.25%) | 13,670,940 |
| 21 Apr 2015 | CNY | 39.8 | 41 | 39.2 | 40.93 | 40.7669 | +1.34 (+3.38%) | 14,839,735 |
| 20 Apr 2015 | CNY | 37.41 | 40.6 | 37.3 | 39.59 | 39.4323 | +2.09 (+5.57%) | 23,021,995 |
| 17 Apr 2015 | CNY | 38 | 38.57 | 37.22 | 37.5 | 37.3506 | +0.22 (+0.59%) | 12,639,506 |
| 16 Apr 2015 | CNY | 36.4 | 37.86 | 35.61 | 37.28 | 37.1315 | +0.57 (+1.55%) | 10,658,526 |
| 15 Apr 2015 | CNY | 38.2 | 38.24 | 36.7 | 36.71 | 36.5637 | -1.53 (-4.00%) | 15,349,091 |
| 14 Apr 2015 | CNY | 38.8 | 39 | 37.7 | 38.24 | 38.0876 | +0.18 (+0.47%) | 11,962,201 |
| 13 Apr 2015 | CNY | 36.8 | 38.27 | 36.73 | 38.06 | 37.9084 | +1.35 (+3.68%) | 16,765,785 |
| 10 Apr 2015 | CNY | 36.1 | 37.4 | 35.64 | 36.71 | 36.5637 | +0.22 (+0.60%) | 11,036,745 |
| 9 Apr 2015 | CNY | 36.9 | 37.17 | 33.4 | 36.49 | 36.3446 | -0.42 (-1.14%) | 20,258,083 |
| 8 Apr 2015 | CNY | 37.69 | 37.7 | 36.11 | 36.91 | 36.7629 | -0.79 (-2.10%) | 17,021,125 |
| 7 Apr 2015 | CNY | 37.48 | 38.85 | 37.41 | 37.7 | 37.5498 | +0.37 (+0.99%) | 14,407,677 |
| 3 Apr 2015 | CNY | 37.5 | 37.7 | 37.01 | 37.33 | 37.1813 | -0.35 (-0.93%) | 12,807,684 |
| 2 Apr 2015 | CNY | 36.58 | 37.91 | 36.4 | 37.68 | 37.5299 | +1.09 (+2.98%) | 15,383,083 |
| 1 Apr 2015 | CNY | 35.55 | 36.65 | 35.02 | 36.59 | 36.4442 | +1.21 (+3.42%) | 14,696,824 |
| 31 Mar 2015 | CNY | 35.42 | 35.98 | 34.55 | 35.38 | 35.239 | -0.17 (-0.48%) | 15,928,083 |
| 30 Mar 2015 | CNY | 35.76 | 36.04 | 35.2 | 35.55 | 35.4084 | -0.14 (-0.39%) | 9,680,310 |
| 27 Mar 2015 | CNY | 36.2 | 36.48 | 34.9 | 35.69 | 35.5478 | -0.13 (-0.36%) | 12,495,813 |
| 26 Mar 2015 | CNY | 36.3 | 37.02 | 35.45 | 35.82 | 35.6773 | -0.53 (-1.46%) | 13,751,502 |
| 25 Mar 2015 | CNY | 34.35 | 37.05 | 34 | 36.35 | 36.2052 | +1.8 (+5.21%) | 20,323,323 |
| 24 Mar 2015 | CNY | 33.9 | 34.87 | 33.15 | 34.55 | 34.4124 | +0.6 (+1.77%) | 16,286,474 |
| 23 Mar 2015 | CNY | 33.7 | 34.88 | 33.7 | 33.95 | 33.8147 | +0.52 (+1.56%) | 16,211,723 |
| 20 Mar 2015 | CNY | 32.1 | 34.1 | 32.1 | 33.43 | 33.2968 | +1.4 (+4.37%) | 14,781,314 |
| 19 Mar 2015 | CNY | 32.3 | 32.3 | 31.8 | 32.03 | 31.9024 | -0.25 (-0.77%) | 8,555,720 |
| 18 Mar 2015 | CNY | 32.42 | 32.85 | 31.6 | 32.28 | 32.1514 | +0.32 (+1.00%) | 15,343,434 |
| 17 Mar 2015 | CNY | 30.93 | 33.14 | 30.93 | 31.96 | 31.8327 | +1.04 (+3.36%) | 21,381,101 |
| 16 Mar 2015 | CNY | 29.7 | 31.26 | 29.3 | 30.92 | 30.7968 | +1.56 (+5.31%) | 17,027,201 |
| 13 Mar 2015 | CNY | 28.52 | 29.58 | 28.52 | 29.36 | 29.243 | +1.08 (+3.82%) | 11,861,937 |
| 12 Mar 2015 | CNY | 29.78 | 29.78 | 28.2 | 28.28 | 28.1673 | -0.88 (-3.02%) | 11,248,927 |
| 11 Mar 2015 | CNY | 30 | 30 | 28.6 | 29.16 | 29.0438 | -0.59 (-1.98%) | 12,607,943 |
