| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2015 | CNY | 19.5023 | 22.1041 | 18.819 | 20.9276 | 20.9276 | +0.018 (+0.09%) | 14,916,264 |
| 28 May 2015 | CNY | 21.6652 | 22.9548 | 20.8688 | 20.9095 | 20.9095 | +0.041 (+0.20%) | 19,265,537 |
| 27 May 2015 | CNY | 19.4525 | 20.8688 | 18.5566 | 20.8688 | 20.8688 | +1.896 (+9.99%) | 13,130,418 |
| 26 May 2015 | CNY | 17.3846 | 18.9729 | 16.8959 | 18.9729 | 18.9729 | +1.724 (+9.99%) | 14,164,877 |
| 25 May 2015 | CNY | 16.1086 | 17.638 | 15.8416 | 17.2489 | 17.2489 | +0.742 (+4.50%) | 13,198,875 |
| 22 May 2015 | CNY | 15.6109 | 16.7376 | 15.2036 | 16.5068 | 16.5068 | +0.941 (+6.05%) | 11,758,267 |
| 21 May 2015 | CNY | 15.2443 | 15.8371 | 14.4842 | 15.5656 | 15.5656 | +0.339 (+2.23%) | 10,906,621 |
| 20 May 2015 | CNY | 15.362 | 15.9276 | 15.1629 | 15.2262 | 15.2262 | -0.172 (-1.12%) | 10,955,555 |
| 19 May 2015 | CNY | 16.2896 | 17.1267 | 15.1719 | 15.3982 | 15.3982 | -0.489 (-3.08%) | 13,921,596 |
| 18 May 2015 | CNY | 14.4751 | 15.8869 | 14.4751 | 15.8869 | 15.8869 | +1.444 (+9.99%) | 14,736,092 |
| 15 May 2015 | CNY | 13.8914 | 14.9548 | 13.4932 | 14.4434 | 14.4434 | +0.602 (+4.35%) | 12,723,626 |
| 14 May 2015 | CNY | 13.0181 | 14.1674 | 13.0091 | 13.8416 | 13.8416 | +0.765 (+5.85%) | 10,836,321 |
| 13 May 2015 | CNY | 12.9864 | 13.3348 | 12.7421 | 13.0769 | 13.0769 | -0.185 (-1.40%) | 9,771,583 |
| 12 May 2015 | CNY | 12.4434 | 13.5475 | 12.2941 | 13.2624 | 13.2624 | +0.819 (+6.58%) | 13,243,811 |
| 11 May 2015 | CNY | 11.8009 | 12.5249 | 11.7647 | 12.4434 | 12.4434 | +0.701 (+5.97%) | 9,648,672 |
| 8 May 2015 | CNY | 11.5475 | 11.7602 | 11.4932 | 11.7421 | 11.7421 | +0.253 (+2.21%) | 6,436,607 |
| 7 May 2015 | CNY | 11.9005 | 11.9638 | 11.2217 | 11.4887 | 11.4887 | -0.615 (-5.08%) | 5,848,959 |
| 6 May 2015 | CNY | 11.8552 | 12.5792 | 11.7149 | 12.1041 | 12.1041 | +0.299 (+2.53%) | 10,665,157 |
| 5 May 2015 | CNY | 11.7964 | 11.9276 | 11.5204 | 11.8054 | 11.8054 | -0.014 (-0.12%) | 9,244,281 |
| 4 May 2015 | CNY | 11.2579 | 11.991 | 10.9502 | 11.819 | 11.819 | -3.186 (-21.23%) | 10,232,814 |
| 4 May 2015 |
|
|||||||
| 30 Apr 2015 | CNY | 11.4514 | 11.8343 | 11.4445 | 11.5419 | 11.5419 | +0.16 (+1.41%) | 10,110,911 |
| 29 Apr 2015 | CNY | 11.079 | 11.4097 | 11.0755 | 11.3818 | 11.3818 | +0.317 (+2.86%) | 5,578,472 |
| 28 Apr 2015 | CNY | 11.4793 | 11.4828 | 10.9711 | 11.0651 | 11.0651 | -0.393 (-3.43%) | 6,100,019 |
| 27 Apr 2015 | CNY | 11.2879 | 11.5315 | 11.2879 | 11.4584 | 11.4584 | +0.289 (+2.59%) | 9,936,471 |
| 24 Apr 2015 | CNY | 11.1243 | 11.2217 | 10.8945 | 11.1695 | 11.1695 | +0.004 (+0.03%) | 5,808,295 |
| 23 Apr 2015 | CNY | 11.0512 | 11.5907 | 10.999 | 11.166 | 11.166 | +0.115 (+1.04%) | 6,775,301 |
| 22 Apr 2015 | CNY | 10.9259 | 11.0895 | 10.8319 | 11.0512 | 11.0512 | +0.247 (+2.29%) | 5,560,478 |
| 21 Apr 2015 | CNY | 10.4803 | 10.811 | 10.4803 | 10.804 | 10.804 | +0.397 (+3.81%) | 5,063,691 |
| 20 Apr 2015 | CNY | 10.9642 | 11.173 | 10.3864 | 10.4072 | 10.4072 | -0.644 (-5.83%) | 10,255,817 |
| 17 Apr 2015 | CNY | 10.9502 | 11.267 | 10.8528 | 11.0512 | 11.0512 | +0.219 (+2.02%) | 6,272,517 |
