| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2015 | CNY | 17.58 | 17.58 | 16.4 | 16.51 | 16.51 | -1.32 (-7.40%) | 18,133,300 |
| 15 Jun 2015 | CNY | 18.95 | 18.98 | 17.76 | 17.83 | 17.83 | -1.13 (-5.96%) | 24,565,883 |
| 12 Jun 2015 | CNY | 18.89 | 19.18 | 18.81 | 18.96 | 18.96 | +0.06 (+0.32%) | 19,114,047 |
| 11 Jun 2015 | CNY | 19.11 | 19.2 | 18.5 | 18.9 | 18.9 | -0.05 (-0.26%) | 19,102,693 |
| 10 Jun 2015 | CNY | 18.53 | 19.24 | 18.2 | 18.95 | 18.95 | +0.32 (+1.72%) | 19,571,137 |
| 9 Jun 2015 | CNY | 18.79 | 19.47 | 18.46 | 18.63 | 18.63 | -0.53 (-2.77%) | 21,878,238 |
| 8 Jun 2015 | CNY | 20.8 | 21 | 18.82 | 19.16 | 19.16 | -1.42 (-6.90%) | 32,744,568 |
| 5 Jun 2015 | CNY | 19.99 | 20.82 | 19.65 | 20.58 | 20.58 | +0.84 (+4.26%) | 33,991,738 |
| 4 Jun 2015 | CNY | 20.11 | 20.55 | 18.2 | 19.74 | 19.74 | -0.31 (-1.55%) | 23,335,140 |
| 3 Jun 2015 | CNY | 20.67 | 20.8 | 19.3 | 20.05 | 20.05 | -0.62 (-3.00%) | 30,809,708 |
| 2 Jun 2015 | CNY | 18.9 | 20.87 | 18.75 | 20.67 | 20.67 | +1.69 (+8.90%) | 37,841,651 |
| 1 Jun 2015 | CNY | 17.7 | 19 | 17.7 | 18.98 | 18.98 | +1.3 (+7.35%) | 23,575,057 |
| 29 May 2015 | CNY | 17.27 | 18.37 | 16.05 | 17.68 | 17.68 | +0.15 (+0.86%) | 26,271,034 |
| 28 May 2015 | CNY | 19.25 | 19.94 | 17.49 | 17.53 | 17.53 | -1.7 (-8.84%) | 33,324,220 |
| 27 May 2015 | CNY | 19.5 | 19.7 | 18.65 | 19.23 | 19.23 | -0.27 (-1.38%) | 30,231,090 |
| 26 May 2015 | CNY | 18.52 | 19.85 | 18.52 | 19.5 | 19.5 | +0.98 (+5.29%) | 27,982,206 |
| 25 May 2015 | CNY | 18.4 | 18.88 | 17.95 | 18.52 | 18.52 | -0.48 (-2.53%) | 29,291,492 |
| 22 May 2015 | CNY | 20.33 | 20.59 | 18.5 | 19 | 19 | -0.58 (-2.96%) | 41,543,266 |
| 21 May 2015 | CNY | 18.14 | 19.58 | 18.12 | 19.58 | 19.58 | +1.78 (+10.00%) | 33,513,924 |
| 20 May 2015 | CNY | 17.25 | 18.5 | 17.09 | 17.8 | 17.8 | +0.77 (+4.52%) | 32,234,562 |
| 19 May 2015 | CNY | 16.88 | 17.38 | 16.21 | 17.03 | 17.03 | +0.33 (+1.98%) | 32,035,567 |
| 18 May 2015 | CNY | 15.28 | 16.85 | 15.18 | 16.7 | 16.7 | +1.37 (+8.94%) | 35,813,920 |
| 15 May 2015 | CNY | 15.98 | 15.98 | 15.18 | 15.33 | 15.33 | -0.72 (-4.49%) | 20,764,538 |
| 14 May 2015 | CNY | 15.89 | 16.65 | 15.6 | 16.05 | 16.05 | +8.107 (+102.08%) | 26,835,098 |
| 14 May 2015 |
|
|||||||
| 13 May 2015 | CNY | 15.44 | 16.39 | 15.265 | 15.885 | 15.885 | +0.105 (+0.67%) | 27,554,646 |
| 12 May 2015 | CNY | 15.825 | 15.91 | 15.155 | 15.78 | 15.78 | +0.06 (+0.38%) | 27,038,080 |
| 11 May 2015 | CNY | 14.95 | 15.935 | 14.88 | 15.72 | 15.72 | +1.055 (+7.19%) | 27,612,004 |
| 8 May 2015 | CNY | 13.505 | 14.665 | 13.505 | 14.665 | 14.665 | +1.32 (+9.89%) | 19,375,108 |
| 7 May 2015 | CNY | 14.59 | 14.735 | 13.095 | 13.345 | 13.345 | -1.03 (-7.17%) | 20,866,870 |
| 6 May 2015 | CNY | 14.365 | 14.885 | 14.255 | 14.375 | 14.375 | -0.02 (-0.14%) | 16,273,290 |
