| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2015 | CNY | 33.58 | 36.53 | 33.08 | 35.99 | 35.99 | +1.67 (+4.87%) | 7,561,910 |
| 22 May 2015 | CNY | 33 | 35 | 32.26 | 34.32 | 34.32 | +1.64 (+5.02%) | 7,847,174 |
| 21 May 2015 | CNY | 31.8 | 32.75 | 31.42 | 32.68 | 32.68 | +1 (+3.16%) | 5,604,652 |
| 20 May 2015 | CNY | 31.98 | 34.08 | 31.5 | 31.68 | 31.68 | -0.41 (-1.28%) | 7,272,491 |
| 19 May 2015 | CNY | 32.85 | 33.38 | 31.03 | 32.09 | 32.09 | -0.41 (-1.26%) | 8,397,834 |
| 18 May 2015 | CNY | 29.71 | 33 | 29.51 | 32.5 | 32.5 | +2.46 (+8.19%) | 9,354,544 |
| 15 May 2015 | CNY | 30.1 | 30.88 | 28.51 | 30.04 | 30.04 | -0.34 (-1.12%) | 8,043,949 |
| 14 May 2015 | CNY | 28.9 | 30.95 | 28.75 | 30.38 | 30.38 | +1.43 (+4.94%) | 7,745,306 |
| 13 May 2015 | CNY | 28.64 | 29.45 | 27.91 | 28.95 | 28.95 | +0.2 (+0.70%) | 7,883,434 |
| 12 May 2015 | CNY | 27.65 | 29.18 | 27.3 | 28.75 | 28.75 | +1.25 (+4.55%) | 9,672,224 |
| 11 May 2015 | CNY | 26.6 | 27.56 | 26.6 | 27.5 | 27.5 | +1.02 (+3.85%) | 4,220,564 |
| 8 May 2015 | CNY | 25.76 | 26.5 | 25.76 | 26.48 | 26.48 | +0.89 (+3.48%) | 2,247,803 |
| 7 May 2015 | CNY | 26.12 | 26.68 | 25.55 | 25.59 | 25.59 | -0.54 (-2.07%) | 2,123,415 |
| 6 May 2015 | CNY | 26.85 | 27.15 | 26.08 | 26.13 | 26.13 | -0.55 (-2.06%) | 2,694,706 |
| 5 May 2015 | CNY | 27.6 | 27.9 | 26.62 | 26.68 | 26.68 | -1.05 (-3.79%) | 3,696,086 |
| 4 May 2015 | CNY | 26.93 | 27.82 | 26.71 | 27.73 | 27.73 | +0.84 (+3.12%) | 5,317,559 |
| 30 Apr 2015 | CNY | 26.8 | 27.18 | 26.68 | 26.89 | 26.89 | +0.01 (+0.04%) | 2,408,999 |
| 29 Apr 2015 | CNY | 26.13 | 26.92 | 26.13 | 26.88 | 26.88 | +0.5 (+1.90%) | 2,185,312 |
| 28 Apr 2015 | CNY | 27.58 | 27.64 | 26.28 | 26.38 | 26.38 | -1.25 (-4.52%) | 3,862,574 |
| 27 Apr 2015 | CNY | 26.88 | 27.77 | 26.86 | 27.63 | 27.63 | +0.78 (+2.91%) | 5,225,302 |
| 24 Apr 2015 | CNY | 26.71 | 26.93 | 26.38 | 26.85 | 26.85 | -0.42 (-1.54%) | 3,532,752 |
| 23 Apr 2015 | CNY | 27.65 | 27.68 | 27.08 | 27.27 | 27.27 | -0.33 (-1.20%) | 4,240,271 |
| 22 Apr 2015 | CNY | 26.99 | 27.63 | 26.91 | 27.6 | 27.6 | +0.73 (+2.72%) | 4,254,987 |
| 21 Apr 2015 | CNY | 26.18 | 26.9 | 26.08 | 26.87 | 26.87 | +0.67 (+2.56%) | 3,435,810 |
| 20 Apr 2015 | CNY | 27.2 | 27.28 | 26.2 | 26.2 | 26.2 | -0.94 (-3.46%) | 3,953,935 |
| 17 Apr 2015 | CNY | 27.1 | 27.45 | 26.86 | 27.14 | 27.14 | +0.24 (+0.89%) | 4,159,323 |
| 16 Apr 2015 | CNY | 26.2 | 27.3 | 26 | 26.9 | 26.9 | -0.33 (-1.21%) | 4,161,851 |
| 15 Apr 2015 | CNY | 28.49 | 28.88 | 27 | 27.23 | 27.23 | -1.67 (-5.78%) | 4,248,351 |
| 14 Apr 2015 | CNY | 29.2 | 29.3 | 28.4 | 28.9 | 28.9 | -0.41 (-1.40%) | 4,995,238 |
| 13 Apr 2015 | CNY | 28.62 | 29.5 | 28.01 | 29.31 | 29.31 | +0.99 (+3.50%) | 8,468,786 |
