| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2015 | CNY | 35.37 | 36.2 | 33.43 | 33.5 | 33.5 | -1.78 (-5.05%) | 3,510,618 |
| 24 Jun 2015 | CNY | 34.18 | 36.32 | 33.97 | 35.28 | 35.28 | +1.03 (+3.01%) | 4,238,543 |
| 23 Jun 2015 | CNY | 32.8 | 34.25 | 30.2 | 34.25 | 34.25 | +2.95 (+9.42%) | 5,258,671 |
| 19 Jun 2015 | CNY | 33 | 34 | 30.29 | 31.3 | 31.3 | -2.16 (-6.46%) | 3,906,733 |
| 18 Jun 2015 | CNY | 35.02 | 36.9 | 33.2 | 33.46 | 33.46 | -1.92 (-5.43%) | 3,340,007 |
| 17 Jun 2015 | CNY | 35.16 | 35.79 | 32.8 | 35.38 | 35.38 | +0.28 (+0.80%) | 3,015,334 |
| 16 Jun 2015 | CNY | 38 | 38.18 | 34 | 35.1 | 35.1 | -2.59 (-6.87%) | 3,812,542 |
| 15 Jun 2015 | CNY | 36.65 | 38.54 | 35.12 | 37.69 | 37.69 | +1.08 (+2.95%) | 6,331,482 |
| 12 Jun 2015 | CNY | 34.87 | 37.06 | 34.45 | 36.61 | 36.61 | +1.94 (+5.60%) | 5,104,512 |
| 11 Jun 2015 | CNY | 34.91 | 35.26 | 34.15 | 34.67 | 34.67 | 0.0 (0.0%) | 2,597,880 |
| 10 Jun 2015 | CNY | 33.19 | 35.17 | 32.9 | 34.67 | 34.67 | +1.17 (+3.49%) | 3,883,130 |
| 9 Jun 2015 | CNY | 33 | 34.96 | 32.5 | 33.5 | 33.5 | -0.11 (-0.33%) | 3,250,451 |
| 8 Jun 2015 | CNY | 36.5 | 36.5 | 33.08 | 33.61 | 33.61 | -3.09 (-8.42%) | 5,444,933 |
| 5 Jun 2015 | CNY | 37.9 | 39.39 | 36.6 | 36.7 | 36.7 | -0.89 (-2.37%) | 6,121,708 |
| 4 Jun 2015 | CNY | 37.1 | 37.66 | 33.82 | 37.59 | 37.59 | +0.01 (+0.03%) | 6,473,557 |
| 3 Jun 2015 | CNY | 37.58 | 38.06 | 36 | 37.58 | 37.58 | +1.51 (+4.19%) | 6,821,833 |
| 2 Jun 2015 | CNY | 34.81 | 36.62 | 34.61 | 36.07 | 36.07 | +1.82 (+5.31%) | 5,644,168 |
| 1 Jun 2015 | CNY | 31.74 | 34.9 | 30.9 | 34.25 | 34.25 | +2.32 (+7.27%) | 5,383,144 |
| 29 May 2015 | CNY | 29.86 | 32.95 | 27.41 | 31.93 | 31.93 | +1.52 (+5.00%) | 9,070,175 |
| 28 May 2015 | CNY | 36.17 | 36.36 | 30.41 | 30.41 | 30.41 | -3.38 (-10.00%) | 9,458,839 |
| 27 May 2015 | CNY | 33.3 | 33.84 | 32.04 | 33.79 | 33.79 | -0.19 (-0.56%) | 3,599,504 |
| 26 May 2015 | CNY | 32.91 | 34.84 | 32.9 | 33.98 | 33.98 | +1.55 (+4.78%) | 10,392,229 |
| 25 May 2015 | CNY | 28.5 | 32.43 | 27 | 32.43 | 32.43 | +2.95 (+10.01%) | 11,180,869 |
| 22 May 2015 | CNY | 30.98 | 32.5 | 28.9 | 29.48 | 29.48 | -1.51 (-4.87%) | 8,202,986 |
| 21 May 2015 | CNY | 29.8 | 31.19 | 28.88 | 30.99 | 30.99 | +0.89 (+2.96%) | 7,267,771 |
| 20 May 2015 | CNY | 28.69 | 31.08 | 28.31 | 30.1 | 30.1 | +1.85 (+6.55%) | 6,210,919 |
| 19 May 2015 | CNY | 26.82 | 28.3 | 26.2 | 28.25 | 28.25 | +1.43 (+5.33%) | 7,646,209 |
| 18 May 2015 | CNY | 24.85 | 27.15 | 24.85 | 26.82 | 26.82 | +1.72 (+6.85%) | 6,814,009 |
| 15 May 2015 | CNY | 24.61 | 25.95 | 24.6 | 25.1 | 25.1 | -0.71 (-2.75%) | 5,207,148 |
| 14 May 2015 | CNY | 26.68 | 27.15 | 25.36 | 25.81 | 25.81 | -1.11 (-4.12%) | 8,593,017 |
