| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2015 | CNY | 39.11 | 43.87 | 37.51 | 43.87 | 43.87 | +3.99 (+10.01%) | 24,007,802 |
| 28 May 2015 | CNY | 43.2 | 45.46 | 39.88 | 39.88 | 39.88 | -3.94 (-8.99%) | 22,571,595 |
| 27 May 2015 | CNY | 42.2 | 44.5 | 40.99 | 43.82 | 43.82 | +0.89 (+2.07%) | 26,135,163 |
| 26 May 2015 | CNY | 39.29 | 43.02 | 39 | 42.93 | 42.93 | +3.82 (+9.77%) | 24,806,196 |
| 25 May 2015 | CNY | 38 | 39.2 | 37.03 | 39.11 | 39.11 | +0.14 (+0.36%) | 18,892,618 |
| 22 May 2015 | CNY | 41.46 | 41.9 | 38.45 | 38.97 | 38.97 | -1.73 (-4.25%) | 24,302,730 |
| 21 May 2015 | CNY | 38.35 | 41.1 | 38.33 | 40.7 | 40.7 | +2.38 (+6.21%) | 22,737,644 |
| 20 May 2015 | CNY | 37.48 | 39.63 | 37.02 | 38.32 | 38.32 | +1.14 (+3.07%) | 21,200,394 |
| 19 May 2015 | CNY | 37.51 | 38.48 | 36.31 | 37.18 | 37.18 | -0.76 (-2.00%) | 16,792,311 |
| 18 May 2015 | CNY | 36.7 | 38.53 | 36.64 | 37.94 | 37.94 | +1.56 (+4.29%) | 18,865,098 |
| 15 May 2015 | CNY | 37.53 | 37.53 | 35.98 | 36.38 | 36.38 | -1.94 (-5.06%) | 20,145,801 |
| 14 May 2015 | CNY | 38.49 | 41.39 | 38.08 | 38.32 | 38.32 | -0.58 (-1.49%) | 27,903,166 |
| 13 May 2015 | CNY | 36.09 | 40.25 | 34.43 | 38.9 | 38.9 | +2 (+5.42%) | 33,967,997 |
| 12 May 2015 | CNY | 36.53 | 37.58 | 35.58 | 36.9 | 36.9 | -0.1 (-0.27%) | 28,672,954 |
| 11 May 2015 | CNY | 35.87 | 38.89 | 34.6 | 37 | 37 | +1.12 (+3.12%) | 35,076,611 |
| 8 May 2015 | CNY | 34.14 | 36.65 | 33.1 | 35.88 | 35.88 | +2.39 (+7.14%) | 36,553,704 |
| 7 May 2015 | CNY | 33.4 | 34.86 | 33 | 33.49 | 33.49 | -0.01 (-0.03%) | 27,654,326 |
| 6 May 2015 | CNY | 30.71 | 34.38 | 30.71 | 33.5 | 33.5 | +2.21 (+7.06%) | 22,571,782 |
| 5 May 2015 | CNY | 32.6 | 32.91 | 31.05 | 31.29 | 31.29 | -1.4 (-4.28%) | 11,292,381 |
| 4 May 2015 | CNY | 32.76 | 33.89 | 32.2 | 32.69 | 32.69 | -0.36 (-1.09%) | 17,898,197 |
| 30 Apr 2015 | CNY | 30.85 | 33.95 | 30.85 | 33.05 | 33.05 | +2.05 (+6.61%) | 23,567,711 |
| 29 Apr 2015 | CNY | 29.85 | 31.26 | 29.83 | 31 | 31 | +0.99 (+3.30%) | 9,839,819 |
| 28 Apr 2015 | CNY | 31.72 | 31.99 | 29.72 | 30.01 | 30.01 | -1.71 (-5.39%) | 13,006,474 |
| 27 Apr 2015 | CNY | 31.65 | 32.71 | 31.6 | 31.72 | 31.72 | -0.48 (-1.49%) | 13,036,002 |
| 24 Apr 2015 | CNY | 33.09 | 33.29 | 31.98 | 32.2 | 32.2 | -0.98 (-2.95%) | 14,789,040 |
| 23 Apr 2015 | CNY | 32.7 | 33.98 | 32.5 | 33.18 | 33.18 | +0.03 (+0.09%) | 17,657,087 |
| 22 Apr 2015 | CNY | 33.5 | 34.7 | 32.9 | 33.15 | 33.15 | +0.05 (+0.15%) | 21,239,213 |
| 21 Apr 2015 | CNY | 31.31 | 33.5 | 31.3 | 33.1 | 33.1 | +1.33 (+4.19%) | 22,552,509 |
| 20 Apr 2015 | CNY | 30.1 | 31.87 | 29.66 | 31.77 | 31.77 | +1.23 (+4.03%) | 16,567,316 |
| 17 Apr 2015 | CNY | 30.3 | 31.36 | 30.2 | 30.54 | 30.54 | -0.46 (-1.48%) | 13,071,573 |
