| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2015 | CNY | 16.85 | 18.5 | 16.5 | 16.76 | 16.76 | -0.095 (-0.56%) | 27,451,276 |
| 27 May 2015 | CNY | 16.075 | 17.11 | 15.19 | 16.855 | 16.855 | +0.75 (+4.66%) | 23,164,948 |
| 26 May 2015 | CNY | 15.82 | 16.325 | 15.82 | 16.105 | 16.105 | +0.3 (+1.90%) | 22,381,104 |
| 25 May 2015 | CNY | 16.125 | 16.25 | 15.6 | 15.805 | 15.805 | -0.17 (-1.06%) | 20,042,512 |
| 22 May 2015 | CNY | 15.745 | 16.495 | 15.275 | 15.975 | 15.975 | +0.7 (+4.58%) | 29,316,082 |
| 21 May 2015 | CNY | 14.98 | 15.35 | 14.75 | 15.275 | 15.275 | +0.325 (+2.17%) | 21,738,996 |
| 20 May 2015 | CNY | 14.99 | 15.5 | 14.605 | 14.95 | 14.95 | -0.095 (-0.63%) | 21,166,958 |
| 19 May 2015 | CNY | 14.4 | 15.4 | 14.075 | 15.045 | 15.045 | +0.7 (+4.88%) | 25,704,424 |
| 18 May 2015 | CNY | 13.75 | 14.405 | 13.75 | 14.345 | 14.345 | +0.91 (+6.77%) | 31,267,322 |
| 15 May 2015 | CNY | 13.4 | 13.69 | 13.25 | 13.435 | 13.435 | -0.255 (-1.86%) | 14,883,682 |
| 14 May 2015 | CNY | 14.145 | 14.145 | 13.45 | 13.69 | 13.69 | -0.425 (-3.01%) | 25,439,992 |
| 13 May 2015 | CNY | 14.075 | 14.495 | 13.175 | 14.115 | 14.115 | +0.04 (+0.28%) | 24,206,890 |
| 12 May 2015 | CNY | 13.475 | 14.24 | 13.15 | 14.075 | 14.075 | +0.985 (+7.52%) | 35,049,310 |
| 11 May 2015 | CNY | 12.41 | 13.15 | 12.275 | 13.09 | 13.09 | +0.84 (+6.86%) | 20,667,792 |
| 8 May 2015 | CNY | 12.155 | 12.25 | 11.925 | 12.25 | 12.25 | +0.395 (+3.33%) | 9,710,784 |
| 7 May 2015 | CNY | 12.285 | 12.8 | 11.65 | 11.855 | 11.855 | -0.475 (-3.85%) | 9,903,360 |
| 6 May 2015 | CNY | 12.65 | 12.8 | 12.305 | 12.33 | 12.33 | -0.1 (-0.80%) | 9,092,056 |
| 5 May 2015 | CNY | 13 | 13.07 | 12.35 | 12.43 | 12.43 | -0.595 (-4.57%) | 12,664,604 |
| 4 May 2015 | CNY | 13.1 | 13.33 | 12.8 | 13.025 | 13.025 | -0.06 (-0.46%) | 10,441,102 |
| 30 Apr 2015 | CNY | 12.875 | 13.14 | 12.625 | 13.085 | 13.085 | +0.39 (+3.07%) | 13,419,930 |
| 29 Apr 2015 | CNY | 12.585 | 13 | 12.585 | 12.695 | 12.695 | +0.12 (+0.95%) | 7,729,640 |
| 28 Apr 2015 | CNY | 13 | 13.33 | 12.51 | 12.575 | 12.575 | -0.515 (-3.93%) | 12,218,860 |
| 27 Apr 2015 | CNY | 13.205 | 13.475 | 13 | 13.09 | 13.09 | -0.31 (-2.31%) | 15,238,458 |
| 24 Apr 2015 | CNY | 13 | 13.65 | 12.65 | 13.4 | 13.4 | +0.06 (+0.45%) | 11,913,362 |
| 23 Apr 2015 | CNY | 13.685 | 13.685 | 13.305 | 13.34 | 13.34 | -0.11 (-0.82%) | 11,306,052 |
| 22 Apr 2015 | CNY | 13.3 | 13.745 | 13.3 | 13.45 | 13.45 | +0.22 (+1.66%) | 12,173,340 |
| 21 Apr 2015 | CNY | 12.575 | 13.25 | 12.505 | 13.23 | 13.23 | +0.66 (+5.25%) | 13,754,402 |
| 20 Apr 2015 | CNY | 13 | 13 | 12.34 | 12.57 | 12.57 | -0.485 (-3.72%) | 16,532,554 |
| 17 Apr 2015 | CNY | 13.295 | 13.485 | 13.05 | 13.055 | 13.055 | -0.245 (-1.84%) | 12,576,150 |
| 16 Apr 2015 | CNY | 13 | 13.735 | 12.5 | 13.3 | 13.3 | +0.125 (+0.95%) | 10,976,458 |
