| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2015 | CNY | 52 | 52.16 | 48.51 | 50.4 | 50.4 | -1.76 (-3.37%) | 8,815,988 |
| 2 Jun 2015 | CNY | 51.55 | 53.78 | 51.27 | 52.16 | 52.16 | +0.95 (+1.86%) | 10,429,831 |
| 1 Jun 2015 | CNY | 47 | 51.38 | 46.9 | 51.21 | 51.21 | +4.31 (+9.19%) | 8,969,169 |
| 29 May 2015 | CNY | 46.9 | 48.7 | 43.1 | 46.9 | 46.9 | 0.0 (0.0%) | 11,328,031 |
| 28 May 2015 | CNY | 51.89 | 51.89 | 46.9 | 46.9 | 46.9 | -5.21 (-10.00%) | 12,200,233 |
| 27 May 2015 | CNY | 52.98 | 53.78 | 51.51 | 52.11 | 52.11 | -1.45 (-2.71%) | 9,966,609 |
| 26 May 2015 | CNY | 50.78 | 54.26 | 49.68 | 53.56 | 53.56 | +2.78 (+5.47%) | 9,665,132 |
| 25 May 2015 | CNY | 48.15 | 52 | 48.15 | 50.78 | 50.78 | +2.91 (+6.08%) | 10,439,412 |
| 22 May 2015 | CNY | 51.42 | 52.5 | 46.88 | 47.87 | 47.87 | -1.28 (-2.60%) | 14,369,989 |
| 21 May 2015 | CNY | 44 | 49.48 | 43.01 | 49.15 | 49.15 | +4.17 (+9.27%) | 20,086,214 |
| 20 May 2015 | CNY | 43 | 47.09 | 43 | 44.98 | 44.98 | +1.78 (+4.12%) | 13,321,983 |
| 19 May 2015 | CNY | 44.52 | 45.52 | 42.96 | 43.2 | 43.2 | -1.69 (-3.76%) | 14,056,449 |
| 18 May 2015 | CNY | 42.8 | 45.62 | 42.8 | 44.89 | 44.89 | +3.4 (+8.19%) | 16,007,832 |
| 15 May 2015 | CNY | 37.21 | 41.49 | 37.18 | 41.49 | 41.49 | +3.77 (+9.99%) | 13,970,371 |
| 14 May 2015 | CNY | 38.4 | 39 | 37.66 | 37.72 | 37.72 | -0.78 (-2.03%) | 6,860,255 |
| 13 May 2015 | CNY | 39.08 | 39.96 | 38.49 | 38.5 | 38.5 | -1.7 (-4.23%) | 10,284,208 |
| 12 May 2015 | CNY | 38 | 40.58 | 37.41 | 40.2 | 40.2 | +2.2 (+5.79%) | 13,508,985 |
| 11 May 2015 | CNY | 36.72 | 38.45 | 36.3 | 38 | 38 | +1.2 (+3.26%) | 9,957,359 |
| 8 May 2015 | CNY | 34.75 | 36.83 | 34.51 | 36.8 | 36.8 | +2.55 (+7.45%) | 8,437,684 |
| 7 May 2015 | CNY | 34.02 | 34.9 | 34 | 34.25 | 34.25 | -0.12 (-0.35%) | 4,539,994 |
| 6 May 2015 | CNY | 34.43 | 35.5 | 34.08 | 34.37 | 34.37 | +0.09 (+0.26%) | 5,076,246 |
| 5 May 2015 | CNY | 35.7 | 35.8 | 33.68 | 34.28 | 34.28 | -1.62 (-4.51%) | 5,713,238 |
| 4 May 2015 | CNY | 35 | 36.55 | 34.4 | 35.9 | 35.9 | +0.44 (+1.24%) | 6,631,130 |
| 30 Apr 2015 | CNY | 35.83 | 36.88 | 34.88 | 35.46 | 35.46 | -0.43 (-1.20%) | 6,862,297 |
| 29 Apr 2015 | CNY | 35.33 | 36.58 | 35.25 | 35.89 | 35.89 | +0.6 (+1.70%) | 4,907,259 |
| 28 Apr 2015 | CNY | 37.8 | 38.17 | 35.27 | 35.29 | 35.29 | -2.52 (-6.66%) | 8,376,080 |
| 27 Apr 2015 | CNY | 39.5 | 40.3 | 37.45 | 37.81 | 37.81 | -1.09 (-2.80%) | 10,816,331 |
| 24 Apr 2015 | CNY | 35.95 | 39.82 | 35.5 | 38.9 | 38.9 | +2.52 (+6.93%) | 15,948,542 |
| 23 Apr 2015 | CNY | 35.4 | 37.95 | 34.7 | 36.38 | 36.38 | +1.08 (+3.06%) | 11,456,945 |
| 22 Apr 2015 | CNY | 34.35 | 35.66 | 34.35 | 35.3 | 35.3 | +0.51 (+1.47%) | 8,659,847 |
