| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2015 | CNY | 26.7667 | 26.9333 | 26.0033 | 26.69 | 26.69 | -0.637 (-2.33%) | 10,561,140 |
| 8 Jun 2015 | CNY | 27.9933 | 28 | 25.4367 | 27.3267 | 27.3267 | -0.497 (-1.78%) | 13,565,184 |
| 5 Jun 2015 | CNY | 28.3333 | 28.3333 | 25.62 | 27.8233 | 27.8233 | +1.54 (+5.86%) | 18,758,334 |
| 4 Jun 2015 | CNY | 26.2833 | 26.2833 | 23.34 | 26.2833 | 26.2833 | +2.39 (+10.00%) | 9,748,713 |
| 29 May 2015 | CNY | 23.1633 | 24.5633 | 21.0733 | 23.8933 | 23.8933 | +0.56 (+2.40%) | 14,444,940 |
| 28 May 2015 | CNY | 25.85 | 27.3333 | 23.3333 | 23.3333 | 23.3333 | -2.517 (-9.74%) | 19,220,811 |
| 27 May 2015 | CNY | 23.6667 | 25.85 | 23.2833 | 25.85 | 25.85 | +2.35 (+10%) | 15,188,229 |
| 26 May 2015 | CNY | 23.0367 | 24.2833 | 23.0367 | 23.5 | 23.5 | +0.7 (+3.07%) | 11,251,206 |
| 25 May 2015 | CNY | 22.65 | 23.1767 | 21.5 | 22.8 | 22.8 | -0.017 (-0.07%) | 12,552,195 |
| 22 May 2015 | CNY | 23.3333 | 23.9933 | 22.3333 | 22.8167 | 22.8167 | -0.543 (-2.33%) | 12,220,038 |
| 21 May 2015 | CNY | 24.38 | 24.6667 | 22.3667 | 23.36 | 23.36 | +0.167 (+0.72%) | 21,207,267 |
| 20 May 2015 | CNY | 21.97 | 23.1933 | 21.5 | 23.1933 | 23.1933 | +2.11 (+10.01%) | 16,377,873 |
| 19 May 2015 | CNY | 19.1667 | 21.0833 | 18.8933 | 21.0833 | 21.0833 | +1.917 (+10.00%) | 20,767,179 |
| 18 May 2015 | CNY | 17.9633 | 19.4667 | 17.9 | 19.1667 | 19.1667 | +0.997 (+5.49%) | 16,047,258 |
| 15 May 2015 | CNY | 18.7 | 19.1667 | 17.4533 | 18.17 | 18.17 | -1.163 (-6.02%) | 15,104,001 |
| 14 May 2015 | CNY | 19.3333 | 21.3 | 18.6267 | 19.3333 | 19.3333 | -0.147 (-0.75%) | 27,653,547 |
| 13 May 2015 | CNY | 18.3 | 19.48 | 17.55 | 19.48 | 19.48 | +1.77 (+9.99%) | 36,759,741 |
| 12 May 2015 | CNY | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | +1.577 (+9.77%) | 953,775 |
| 5 May 2015 | CNY | 17.3333 | 17.6567 | 15.8967 | 16.1333 | 16.1333 | -1.45 (-8.25%) | 25,119,582 |
| 4 May 2015 | CNY | 17.4 | 18.06 | 16.6667 | 17.5833 | 17.5833 | +0.153 (+0.88%) | 25,005,144 |
| 30 Apr 2015 | CNY | 18.83 | 19.26 | 17.33 | 17.43 | 17.43 | -1.237 (-6.63%) | 21,320,913 |
| 29 Apr 2015 | CNY | 20.38 | 21.6633 | 18 | 18.6667 | 18.6667 | -1.293 (-6.48%) | 25,187,652 |
| 28 Apr 2015 | CNY | 19.6633 | 19.96 | 19.6633 | 19.96 | 19.96 | +1.813 (+9.99%) | 6,544,344 |
| 27 Apr 2015 | CNY | 17.04 | 18.1467 | 17.04 | 18.1467 | 18.1467 | +1.65 (+10.00%) | 11,839,986 |
| 24 Apr 2015 | CNY | 14.9967 | 16.4967 | 14.9967 | 16.4967 | 16.4967 | +1.5 (+10.00%) | 22,092,762 |
| 23 Apr 2015 | CNY | 13.26 | 14.9967 | 13.2433 | 14.9967 | 14.9967 | +1.363 (+10.00%) | 23,828,286 |
| 22 Apr 2015 | CNY | 13.07 | 13.9033 | 12.7733 | 13.6333 | 13.6333 | +0.993 (+7.86%) | 21,684,063 |
| 21 Apr 2015 | CNY | 11.5 | 12.64 | 11.4533 | 12.64 | 12.64 | +1.15 (+10.01%) | 25,735,680 |
| 20 Apr 2015 | CNY | 11.5167 | 12.05 | 11.4333 | 11.49 | 11.49 | -0.01 (-0.09%) | 14,653,452 |
| 17 Apr 2015 | CNY | 11.3533 | 12 | 11.2967 | 11.5 | 11.5 | +0.037 (+0.32%) | 16,788,891 |
