| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2015 | CNY | 15.5217 | 17.0667 | 15.3367 | 16.6167 | 16.6167 | +0.867 (+5.50%) | 22,472,076 |
| 9 Jun 2015 | CNY | 15.25 | 15.8033 | 14.5833 | 15.75 | 15.75 | +0.613 (+4.05%) | 19,820,658 |
| 8 Jun 2015 | CNY | 16.5567 | 16.5833 | 14.9167 | 15.1367 | 15.1367 | -1.42 (-8.58%) | 24,094,938 |
| 5 Jun 2015 | CNY | 17.325 | 17.5 | 15.8333 | 16.5567 | 16.5567 | -0.527 (-3.08%) | 22,852,548 |
| 4 Jun 2015 | CNY | 18.3333 | 18.3333 | 16.935 | 17.0833 | 17.0833 | -1.75 (-9.29%) | 24,519,378 |
| 3 Jun 2015 | CNY | 20.1667 | 20.6317 | 18.6 | 18.8333 | 18.8333 | -1.267 (-6.30%) | 24,766,350 |
| 2 Jun 2015 | CNY | 18.3167 | 20.55 | 18.1333 | 20.1 | 20.1 | +1.275 (+6.77%) | 31,075,032 |
| 1 Jun 2015 | CNY | 18.6667 | 19.61 | 17.5 | 18.825 | 18.825 | -0.108 (-0.57%) | 32,049,576 |
| 29 May 2015 | CNY | 17.8333 | 19.8083 | 16.8 | 18.9333 | 18.9333 | +0.267 (+1.43%) | 49,090,890 |
| 28 May 2015 | CNY | 20.25 | 21.6367 | 17.8333 | 18.6667 | 18.6667 | -1.003 (-5.10%) | 49,285,896 |
| 27 May 2015 | CNY | 18.3333 | 19.67 | 17.2583 | 19.67 | 19.67 | +1.788 (+10.00%) | 35,974,506 |
| 26 May 2015 | CNY | 16.6417 | 17.8817 | 16.4183 | 17.8817 | 17.8817 | +1.625 (+10.00%) | 32,805,006 |
| 25 May 2015 | CNY | 15.6667 | 16.3483 | 15.3167 | 16.2567 | 16.2567 | -0.052 (-0.32%) | 24,761,994 |
| 22 May 2015 | CNY | 16.85 | 17.0733 | 15.9667 | 16.3083 | 16.3083 | -0.007 (-0.04%) | 27,163,518 |
| 21 May 2015 | CNY | 16.215 | 17.25 | 15.965 | 16.315 | 16.315 | -0.313 (-1.88%) | 28,376,130 |
| 20 May 2015 | CNY | 16.8 | 17.9617 | 16.3133 | 16.6283 | 16.6283 | -0.147 (-0.87%) | 32,426,610 |
| 19 May 2015 | CNY | 17.66 | 17.66 | 16.0833 | 16.775 | 16.775 | +0.088 (+0.53%) | 33,785,610 |
| 18 May 2015 | CNY | 15.25 | 16.6867 | 15.25 | 16.6867 | 16.6867 | +1.517 (+10.00%) | 36,438,840 |
| 15 May 2015 | CNY | 15.5 | 15.5 | 14.45 | 15.17 | 15.17 | -0.663 (-4.19%) | 26,988,876 |
| 14 May 2015 | CNY | 15.5 | 16.6533 | 15.3367 | 15.8333 | 15.8333 | +0.267 (+1.71%) | 31,078,566 |
| 13 May 2015 | CNY | 15.5 | 16.0583 | 15.3333 | 15.5667 | 15.5667 | -0.597 (-3.69%) | 36,295,890 |
| 12 May 2015 | CNY | 16.5317 | 17.2217 | 15.6667 | 16.1633 | 16.1633 | -0.13 (-0.80%) | 45,974,616 |
| 11 May 2015 | CNY | 14.695 | 16.2933 | 14.695 | 16.2933 | 16.2933 | +1.482 (+10.00%) | 36,017,886 |
| 8 May 2015 | CNY | 13.0167 | 14.8117 | 13 | 14.8117 | 14.8117 | +1.347 (+10.00%) | 38,590,188 |
| 7 May 2015 | CNY | 12.9667 | 14.2983 | 12.8 | 13.465 | 13.465 | +0.453 (+3.48%) | 38,751,666 |
| 6 May 2015 | CNY | 12.18 | 13.5 | 12.085 | 13.0117 | 13.0117 | +0.588 (+4.74%) | 44,698,884 |
| 5 May 2015 | CNY | 12.0333 | 13.3167 | 11.835 | 12.4233 | 12.4233 | +0.173 (+1.41%) | 38,397,360 |
| 4 May 2015 | CNY | 11.6667 | 12.91 | 11.6633 | 12.25 | 12.25 | +0.513 (+4.37%) | 39,852,114 |
| 30 Apr 2015 | CNY | 12.33 | 12.6667 | 11.7367 | 11.7367 | 11.7367 | -0.132 (-1.11%) | 46,085,586 |
| 29 Apr 2015 | CNY | 10.8167 | 11.8683 | 10.7 | 11.8683 | 11.8683 | +1.078 (+9.99%) | 38,213,580 |
