| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2015 | CNY | 15.7 | 16.8 | 14.5 | 14.75 | 14.75 | -1.235 (-7.73%) | 5,086,078 |
| 2 Jul 2015 | CNY | 17.175 | 17.35 | 15.75 | 15.985 | 15.985 | -0.915 (-5.41%) | 4,879,626 |
| 1 Jul 2015 | CNY | 17.54 | 18.94 | 16.655 | 16.9 | 16.9 | -1.13 (-6.27%) | 6,617,530 |
| 30 Jun 2015 | CNY | 16.595 | 18.075 | 15.005 | 18.03 | 18.03 | +1.48 (+8.94%) | 7,311,062 |
| 29 Jun 2015 | CNY | 19.03 | 19.03 | 16.39 | 16.55 | 16.55 | -1.66 (-9.12%) | 6,202,878 |
| 26 Jun 2015 | CNY | 19.705 | 19.705 | 18.21 | 18.21 | 18.21 | -2.025 (-10.01%) | 4,659,958 |
| 25 Jun 2015 | CNY | 21.825 | 21.825 | 19.99 | 20.235 | 20.235 | -1.595 (-7.31%) | 4,578,876 |
| 24 Jun 2015 | CNY | 21.495 | 22.095 | 21.145 | 21.83 | 21.83 | +0.52 (+2.44%) | 4,737,596 |
| 23 Jun 2015 | CNY | 20.24 | 21.31 | 19.5 | 21.31 | 21.31 | +1.26 (+6.28%) | 5,012,342 |
| 19 Jun 2015 | CNY | 21.745 | 21.745 | 19.65 | 20.05 | 20.05 | -1.725 (-7.92%) | 5,094,146 |
| 18 Jun 2015 | CNY | 23.51 | 23.51 | 21.5 | 21.775 | 21.775 | -1.9 (-8.03%) | 4,707,348 |
| 17 Jun 2015 | CNY | 22.8 | 23.75 | 22.45 | 23.675 | 23.675 | +1.075 (+4.76%) | 4,868,698 |
| 16 Jun 2015 | CNY | 23.15 | 23.15 | 22.45 | 22.6 | 22.6 | -0.975 (-4.14%) | 5,452,636 |
| 15 Jun 2015 | CNY | 25.3 | 25.325 | 23.55 | 23.575 | 23.575 | -2.185 (-8.48%) | 7,885,146 |
| 12 Jun 2015 | CNY | 26.93 | 27.225 | 25.65 | 25.76 | 25.76 | -1.09 (-4.06%) | 9,723,206 |
| 11 Jun 2015 | CNY | 25.26 | 26.89 | 25.26 | 26.85 | 26.85 | +1.6 (+6.34%) | 9,764,016 |
| 10 Jun 2015 | CNY | 23.9 | 25.7 | 23.73 | 25.25 | 25.25 | +1.125 (+4.66%) | 8,184,676 |
| 9 Jun 2015 | CNY | 23.335 | 24.33 | 23.055 | 24.125 | 24.125 | +0.785 (+3.36%) | 5,971,760 |
| 8 Jun 2015 | CNY | 25.15 | 25.25 | 23.05 | 23.34 | 23.34 | -1.475 (-5.94%) | 8,551,294 |
| 5 Jun 2015 | CNY | 25.905 | 26.2 | 24.5 | 24.815 | 24.815 | -0.45 (-1.78%) | 9,638,798 |
| 4 Jun 2015 | CNY | 27.725 | 28.375 | 25.265 | 25.265 | 25.265 | -2.805 (-9.99%) | 10,349,264 |
| 3 Jun 2015 | CNY | 27.7 | 28.975 | 27.1 | 28.07 | 28.07 | +0.375 (+1.35%) | 10,288,978 |
| 2 Jun 2015 | CNY | 27.2 | 27.99 | 26.3 | 27.695 | 27.695 | +0.495 (+1.82%) | 10,350,438 |
| 1 Jun 2015 | CNY | 27.65 | 28.11 | 25.895 | 27.2 | 27.2 | -0.95 (-3.37%) | 14,306,652 |
| 29 May 2015 | CNY | 26.65 | 30.5 | 25.965 | 28.15 | 28.15 | -0.7 (-2.43%) | 19,971,018 |
| 28 May 2015 | CNY | 32.515 | 33.265 | 27.25 | 28.85 | 28.85 | -1.39 (-4.60%) | 17,713,456 |
| 27 May 2015 | CNY | 28.995 | 30.24 | 28 | 30.24 | 30.24 | +2.75 (+10.00%) | 12,086,352 |
| 26 May 2015 | CNY | 24.85 | 27.49 | 24.6 | 27.49 | 27.49 | +2.5 (+10.00%) | 16,603,740 |
| 25 May 2015 | CNY | 23.5 | 26.1 | 22.96 | 24.99 | 24.99 | +1.08 (+4.52%) | 17,969,300 |
| 22 May 2015 | CNY | 21.88 | 23.91 | 21.4 | 23.91 | 23.91 | +2.175 (+10.01%) | 18,087,460 |
