| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2015 | CNY | 26.5 | 28.33 | 26.3 | 28.32 | 28.32 | +1.55 (+5.79%) | 7,058,156 |
| 9 Apr 2015 | CNY | 27.05 | 27.17 | 25.8 | 26.77 | 26.77 | -0.3 (-1.11%) | 3,542,823 |
| 8 Apr 2015 | CNY | 27.88 | 27.92 | 26.6 | 27.07 | 27.07 | -0.81 (-2.91%) | 5,319,354 |
| 7 Apr 2015 | CNY | 27.79 | 27.96 | 27.42 | 27.88 | 27.88 | +0.09 (+0.32%) | 5,503,098 |
| 3 Apr 2015 | CNY | 27.09 | 27.85 | 26.78 | 27.79 | 27.79 | +0.56 (+2.06%) | 6,294,496 |
| 2 Apr 2015 | CNY | 26.76 | 27.5 | 26.51 | 27.23 | 27.23 | +0.62 (+2.33%) | 6,588,813 |
| 1 Apr 2015 | CNY | 26.29 | 26.8 | 26.06 | 26.61 | 26.61 | +0.42 (+1.60%) | 4,826,116 |
| 31 Mar 2015 | CNY | 26.15 | 26.5 | 25.9 | 26.19 | 26.19 | -0.19 (-0.72%) | 4,636,125 |
| 30 Mar 2015 | CNY | 26.08 | 26.54 | 25.7 | 26.38 | 26.38 | +0.51 (+1.97%) | 5,827,343 |
| 27 Mar 2015 | CNY | 25.21 | 25.99 | 25.21 | 25.87 | 25.87 | +0.49 (+1.93%) | 3,823,051 |
| 26 Mar 2015 | CNY | 25.76 | 26 | 25.07 | 25.38 | 25.38 | -0.62 (-2.38%) | 4,525,858 |
| 25 Mar 2015 | CNY | 25.08 | 26.4 | 24.82 | 26 | 26 | +0.88 (+3.50%) | 7,572,035 |
| 24 Mar 2015 | CNY | 25.76 | 25.76 | 24.51 | 25.12 | 25.12 | -0.66 (-2.56%) | 5,233,872 |
| 23 Mar 2015 | CNY | 25.51 | 25.82 | 25.23 | 25.78 | 25.78 | +0.28 (+1.10%) | 5,517,702 |
| 20 Mar 2015 | CNY | 25.63 | 25.63 | 25.07 | 25.5 | 25.5 | -0.14 (-0.55%) | 5,566,289 |
| 19 Mar 2015 | CNY | 25.02 | 25.66 | 24.68 | 25.64 | 25.64 | +0.73 (+2.93%) | 7,529,608 |
| 18 Mar 2015 | CNY | 24.38 | 24.96 | 24.22 | 24.91 | 24.91 | +0.61 (+2.51%) | 4,952,778 |
| 17 Mar 2015 | CNY | 24.39 | 24.44 | 24 | 24.3 | 24.3 | +0.12 (+0.50%) | 3,609,835 |
| 16 Mar 2015 | CNY | 23.64 | 24.25 | 23.6 | 24.18 | 24.18 | +0.72 (+3.07%) | 3,359,986 |
| 13 Mar 2015 | CNY | 23.08 | 23.46 | 23.07 | 23.46 | 23.46 | +0.39 (+1.69%) | 1,511,453 |
| 12 Mar 2015 | CNY | 23.35 | 23.5 | 22.92 | 23.07 | 23.07 | -0.23 (-0.99%) | 2,336,723 |
| 11 Mar 2015 | CNY | 23.93 | 23.94 | 23.29 | 23.3 | 23.3 | -0.53 (-2.22%) | 2,140,538 |
| 10 Mar 2015 | CNY | 23.58 | 23.97 | 23.4 | 23.83 | 23.83 | +0.17 (+0.72%) | 1,630,277 |
| 9 Mar 2015 | CNY | 23.48 | 23.66 | 23.14 | 23.66 | 23.66 | +0.06 (+0.25%) | 1,654,256 |
| 6 Mar 2015 | CNY | 24.24 | 24.45 | 23.57 | 23.6 | 23.6 | -0.63 (-2.60%) | 2,818,619 |
| 5 Mar 2015 | CNY | 24.5 | 24.52 | 23.93 | 24.23 | 24.23 | -0.51 (-2.06%) | 3,906,569 |
| 4 Mar 2015 | CNY | 24.11 | 25.2 | 24.1 | 24.74 | 24.74 | +0.85 (+3.56%) | 8,743,557 |
| 3 Mar 2015 | CNY | 23.5 | 23.96 | 23.23 | 23.89 | 23.89 | +0.25 (+1.06%) | 3,938,976 |
| 2 Mar 2015 | CNY | 23.1 | 23.65 | 22.94 | 23.64 | 23.64 | +0.57 (+2.47%) | 2,895,633 |
| 27 Feb 2015 | CNY | 22.91 | 23.17 | 22.85 | 23.07 | 23.07 | +0.16 (+0.70%) | 1,410,773 |
