| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2015 | CNY | 17.6667 | 18.0444 | 17.4 | 17.8333 | 17.8333 | +0.155 (+0.88%) | 6,945,217 |
| 31 Mar 2015 | CNY | 17.1556 | 18.0556 | 17.1556 | 17.6778 | 17.6778 | +0.445 (+2.58%) | 7,120,076 |
| 30 Mar 2015 | CNY | 16.7222 | 17.5 | 16.7 | 17.2333 | 17.2333 | +0.239 (+1.41%) | 7,259,635 |
| 27 Mar 2015 | CNY | 16.7167 | 17.1556 | 16.5611 | 16.9944 | 16.9944 | +0.317 (+1.90%) | 6,200,321 |
| 26 Mar 2015 | CNY | 17.9722 | 17.9722 | 16.4778 | 16.6778 | 16.6778 | -1.4 (-7.74%) | 10,393,383 |
| 25 Mar 2015 | CNY | 18.1556 | 18.7 | 17.9889 | 18.0778 | 18.0778 | -0.322 (-1.75%) | 9,381,173 |
| 24 Mar 2015 | CNY | 17.3944 | 18.8333 | 16.8611 | 18.4 | 18.4 | +1.106 (+6.39%) | 18,956,736 |
| 23 Mar 2015 | CNY | 16.6611 | 17.6444 | 16.1389 | 17.2944 | 17.2944 | +0.961 (+5.88%) | 13,979,773 |
| 20 Mar 2015 | CNY | 15.5167 | 16.6444 | 15.4944 | 16.3333 | 16.3333 | +0.767 (+4.92%) | 13,959,088 |
| 19 Mar 2015 | CNY | 15.4944 | 15.6444 | 15.2944 | 15.5667 | 15.5667 | -0.033 (-0.21%) | 7,404,366 |
| 18 Mar 2015 | CNY | 15.2056 | 15.7778 | 15.0333 | 15.6 | 15.6 | +0.383 (+2.52%) | 9,759,744 |
| 17 Mar 2015 | CNY | 15.3333 | 15.4167 | 15 | 15.2167 | 15.2167 | -0.117 (-0.76%) | 8,358,973 |
| 16 Mar 2015 | CNY | 15.1778 | 15.4444 | 15.0056 | 15.3333 | 15.3333 | +0.35 (+2.34%) | 8,854,038 |
| 13 Mar 2015 | CNY | 14.6056 | 14.9833 | 14.4667 | 14.9833 | 14.9833 | +0.456 (+3.14%) | 3,581,740 |
| 12 Mar 2015 | CNY | 14.7333 | 15.0778 | 14.2222 | 14.5278 | 14.5278 | -0.417 (-2.79%) | 5,045,425 |
| 11 Mar 2015 | CNY | 15.3333 | 15.4 | 14.8278 | 14.9444 | 14.9444 | -0.372 (-2.43%) | 6,766,378 |
| 10 Mar 2015 | CNY | 14.3333 | 15.3167 | 14.3333 | 15.3167 | 15.3167 | +0.978 (+6.82%) | 9,741,128 |
| 9 Mar 2015 | CNY | 14.0556 | 14.4722 | 13.8889 | 14.3389 | 14.3389 | +0.239 (+1.69%) | 4,277,732 |
| 6 Mar 2015 | CNY | 14.8889 | 14.9 | 14.0833 | 14.1 | 14.1 | -0.778 (-5.23%) | 4,703,704 |
| 5 Mar 2015 | CNY | 14.9944 | 15.0556 | 14.6556 | 14.8778 | 14.8778 | -0.117 (-0.78%) | 5,295,364 |
| 4 Mar 2015 | CNY | 14.4444 | 15.1944 | 14.35 | 14.9944 | 14.9944 | +0.494 (+3.41%) | 9,151,495 |
| 3 Mar 2015 | CNY | 14.5833 | 14.9444 | 14.3778 | 14.5 | 14.5 | -0.25 (-1.69%) | 7,921,477 |
| 2 Mar 2015 | CNY | 14.1556 | 14.8611 | 14.0333 | 14.75 | 14.75 | +0.661 (+4.69%) | 8,744,650 |
| 27 Feb 2015 | CNY | 14.05 | 14.1444 | 13.9111 | 14.0889 | 14.0889 | -0.033 (-0.24%) | 3,621,321 |
| 26 Feb 2015 | CNY | 14.3056 | 14.3056 | 13.7944 | 14.1222 | 14.1222 | +0.355 (+2.58%) | 4,968,964 |
| 25 Feb 2015 | CNY | 13.7667 | 13.7667 | 13.7667 | 13.7667 | 13.7667 | 0.0 (0.0%) | 0 |
| 17 Feb 2015 | CNY | 13.9167 | 13.9333 | 13.5667 | 13.7667 | 13.7667 | -0.139 (-1.00%) | 3,302,955 |
| 16 Feb 2015 | CNY | 13.3333 | 13.9333 | 13.3333 | 13.9056 | 13.9056 | +0.578 (+4.34%) | 4,291,963 |
| 13 Feb 2015 | CNY | 13.0833 | 13.4667 | 13.0833 | 13.3278 | 13.3278 | +0.25 (+1.91%) | 2,658,916 |
| 12 Feb 2015 | CNY | 13.0167 | 13.2667 | 12.9667 | 13.0778 | 13.0778 | +0.133 (+1.03%) | 2,362,867 |
