| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2015 | CNY | 21.279 | 21.4549 | 19.9092 | 20.5478 | 20.5478 | -0.185 (-0.89%) | 9,139,608 |
| 21 May 2015 | CNY | 19.6037 | 20.7422 | 19.252 | 20.7329 | 20.7329 | +1.277 (+6.57%) | 6,870,441 |
| 20 May 2015 | CNY | 18.5763 | 19.6963 | 18.5763 | 19.4556 | 19.4556 | +0.916 (+4.94%) | 8,598,200 |
| 19 May 2015 | CNY | 18.095 | 18.7799 | 17.586 | 18.5393 | 18.5393 | +0.444 (+2.46%) | 9,318,757 |
| 18 May 2015 | CNY | 17.3083 | 18.2709 | 17.2157 | 18.095 | 18.095 | +0.972 (+5.68%) | 9,255,953 |
| 15 May 2015 | CNY | 16.3734 | 17.984 | 16.0495 | 17.1232 | 17.1232 | +0.741 (+4.52%) | 11,089,930 |
| 14 May 2015 | CNY | 16.105 | 16.7992 | 16.0958 | 16.3827 | 16.3827 | +0.296 (+1.84%) | 7,946,568 |
| 13 May 2015 | CNY | 15.7255 | 16.1976 | 15.4849 | 16.0865 | 16.0865 | +0.176 (+1.10%) | 6,533,129 |
| 12 May 2015 | CNY | 15.7348 | 16.2716 | 15.5867 | 15.9107 | 15.9107 | +0.194 (+1.24%) | 8,785,818 |
| 11 May 2015 | CNY | 15.0869 | 15.7163 | 14.7907 | 15.7163 | 15.7163 | +0.935 (+6.32%) | 7,619,850 |
| 8 May 2015 | CNY | 14.3742 | 14.8462 | 14.3464 | 14.7815 | 14.7815 | +0.611 (+4.31%) | 4,829,179 |
| 7 May 2015 | CNY | 14.8555 | 14.9481 | 14.1428 | 14.1706 | 14.1706 | -0.602 (-4.07%) | 3,885,813 |
| 6 May 2015 | CNY | 15.2257 | 15.4849 | 14.6241 | 14.7722 | 14.7722 | -0.315 (-2.09%) | 4,377,391 |
| 5 May 2015 | CNY | 15.7533 | 15.8366 | 15.0221 | 15.0869 | 15.0869 | -0.694 (-4.40%) | 5,173,684 |
| 4 May 2015 | CNY | 15.5127 | 15.8736 | 15.1517 | 15.7811 | 15.7811 | +0.259 (+1.67%) | 4,804,566 |
| 30 Apr 2015 | CNY | 15.4108 | 16.0217 | 15.4108 | 15.5219 | 15.5219 | +0.157 (+1.02%) | 6,307,872 |
| 29 Apr 2015 | CNY | 15.0129 | 15.4201 | 15.0129 | 15.3646 | 15.3646 | +0.333 (+2.22%) | 3,951,318 |
| 28 Apr 2015 | CNY | 15.9014 | 16.0032 | 15.0036 | 15.0314 | 15.0314 | -0.87 (-5.47%) | 8,156,528 |
| 27 Apr 2015 | CNY | 15.9662 | 16.6048 | 15.7348 | 15.9014 | 15.9014 | +0.222 (+1.42%) | 10,535,840 |
| 24 Apr 2015 | CNY | 15.5497 | 15.9847 | 15.3831 | 15.6793 | 15.6793 | -0.185 (-1.17%) | 7,563,248 |
| 23 Apr 2015 | CNY | 15.9014 | 15.9847 | 15.4294 | 15.8644 | 15.8644 | -0.028 (-0.17%) | 8,804,488 |
| 22 Apr 2015 | CNY | 15.8274 | 16.0402 | 15.6237 | 15.8921 | 15.8921 | -0.009 (-0.06%) | 9,476,058 |
| 21 Apr 2015 | CNY | 14.6519 | 16.1791 | 14.6519 | 15.9014 | 15.9014 | +1.129 (+7.64%) | 12,360,976 |
| 20 Apr 2015 | CNY | 14.6796 | 15.2442 | 14.5038 | 14.7722 | 14.7722 | +0.352 (+2.44%) | 12,734,561 |
| 17 Apr 2015 | CNY | 14.5316 | 14.6611 | 14.3927 | 14.4205 | 14.4205 | -0.018 (-0.13%) | 5,942,279 |
| 16 Apr 2015 | CNY | 14.1891 | 14.6149 | 14.004 | 14.439 | 14.439 | +0.139 (+0.97%) | 5,157,405 |
| 15 Apr 2015 | CNY | 14.837 | 14.8462 | 14.2261 | 14.3002 | 14.3002 | -0.472 (-3.20%) | 6,587,134 |
| 14 Apr 2015 | CNY | 15.0314 | 15.1609 | 14.6426 | 14.7722 | 14.7722 | -0.315 (-2.09%) | 6,837,223 |
| 13 Apr 2015 | CNY | 14.8092 | 15.272 | 14.7722 | 15.0869 | 15.0869 | +0.222 (+1.49%) | 7,461,683 |
| 10 Apr 2015 | CNY | 14.2631 | 14.9296 | 14.1243 | 14.8648 | 14.8648 | +0.555 (+3.88%) | 8,108,598 |
