| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2015 | CNY | 20 | 21.075 | 19.5 | 20.65 | 20.65 | +1.49 (+7.78%) | 4,451,842 |
| 29 May 2015 | CNY | 18.25 | 19.29 | 17 | 19.16 | 19.16 | +0.86 (+4.70%) | 5,009,458 |
| 28 May 2015 | CNY | 20.17 | 21.33 | 18.255 | 18.3 | 18.3 | -1.955 (-9.65%) | 6,150,112 |
| 27 May 2015 | CNY | 19.725 | 21.245 | 18.655 | 20.255 | 20.255 | +0.59 (+3.00%) | 4,815,274 |
| 26 May 2015 | CNY | 17.925 | 19.67 | 17.925 | 19.665 | 19.665 | +1.785 (+9.98%) | 4,446,592 |
| 25 May 2015 | CNY | 17.35 | 18.3 | 17.055 | 17.88 | 17.88 | -0.095 (-0.53%) | 4,409,798 |
| 22 May 2015 | CNY | 18.6 | 18.94 | 17.705 | 17.975 | 17.975 | -0.85 (-4.52%) | 8,263,106 |
| 21 May 2015 | CNY | 17.985 | 19.265 | 17.68 | 18.825 | 18.825 | +0.825 (+4.58%) | 6,110,586 |
| 20 May 2015 | CNY | 17.47 | 18.65 | 17.375 | 18 | 18 | +0.53 (+3.03%) | 6,567,046 |
| 19 May 2015 | CNY | 16.19 | 17.47 | 15.705 | 17.47 | 17.47 | +1.59 (+10.01%) | 5,768,828 |
| 18 May 2015 | CNY | 15.08 | 16.13 | 15.08 | 15.88 | 15.88 | +0.875 (+5.83%) | 3,554,232 |
| 15 May 2015 | CNY | 15.175 | 15.685 | 14.65 | 15.005 | 15.005 | -0.245 (-1.61%) | 3,197,474 |
| 14 May 2015 | CNY | 14.25 | 15.5 | 14.25 | 15.25 | 15.25 | +0.95 (+6.64%) | 4,683,506 |
| 13 May 2015 | CNY | 14.495 | 14.75 | 13.91 | 14.3 | 14.3 | -0.3 (-2.05%) | 3,017,436 |
| 12 May 2015 | CNY | 14.59 | 14.64 | 14.05 | 14.6 | 14.6 | +0.15 (+1.04%) | 4,442,246 |
| 11 May 2015 | CNY | 13.655 | 14.625 | 13.35 | 14.45 | 14.45 | +1.12 (+8.40%) | 5,511,030 |
| 8 May 2015 | CNY | 12.76 | 13.37 | 12.51 | 13.33 | 13.33 | +0.725 (+5.75%) | 3,617,262 |
| 7 May 2015 | CNY | 13.5 | 13.575 | 12.5 | 12.605 | 12.605 | -0.855 (-6.35%) | 3,146,702 |
| 6 May 2015 | CNY | 13.845 | 14.4 | 13.25 | 13.46 | 13.46 | -0.41 (-2.96%) | 4,277,816 |
| 5 May 2015 | CNY | 13.75 | 14.44 | 13.5 | 13.87 | 13.87 | +0.095 (+0.69%) | 4,282,554 |
| 4 May 2015 | CNY | 13.5 | 13.88 | 13.265 | 13.775 | 13.775 | +0.28 (+2.07%) | 2,416,964 |
| 30 Apr 2015 | CNY | 13.625 | 14.145 | 13.405 | 13.495 | 13.495 | -0.09 (-0.66%) | 3,147,302 |
| 29 Apr 2015 | CNY | 12.385 | 13.59 | 12.385 | 13.585 | 13.585 | +0.48 (+3.66%) | 2,732,176 |
| 28 Apr 2015 | CNY | 13.525 | 13.74 | 13.1 | 13.105 | 13.105 | -0.56 (-4.10%) | 3,023,536 |
| 27 Apr 2015 | CNY | 13.6 | 13.78 | 13.4 | 13.665 | 13.665 | +0.095 (+0.70%) | 3,706,028 |
| 24 Apr 2015 | CNY | 13.415 | 13.885 | 13.24 | 13.57 | 13.57 | -0.115 (-0.84%) | 3,482,548 |
| 23 Apr 2015 | CNY | 13.655 | 14.29 | 13.655 | 13.685 | 13.685 | +0.095 (+0.70%) | 6,279,920 |
| 22 Apr 2015 | CNY | 13.24 | 13.69 | 13.15 | 13.59 | 13.59 | +0.455 (+3.46%) | 4,784,052 |
| 21 Apr 2015 | CNY | 12.25 | 13.215 | 12.175 | 13.135 | 13.135 | +0.62 (+4.95%) | 4,068,620 |
| 20 Apr 2015 | CNY | 12.33 | 13.04 | 12.31 | 12.515 | 12.515 | +0.145 (+1.17%) | 5,023,224 |
