| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2015 | CNY | 23.8119 | 24.0476 | 22.4238 | 22.6929 | 22.6929 | -1.498 (-6.19%) | 7,671,846 |
| 2 Jun 2015 | CNY | 24.881 | 25.1191 | 23.3357 | 24.1905 | 24.1905 | -1.283 (-5.04%) | 7,990,991 |
| 1 Jun 2015 | CNY | 24.3976 | 25.7143 | 22.8571 | 25.4738 | 25.4738 | +1.51 (+6.30%) | 11,990,496 |
| 29 May 2015 | CNY | 22.4452 | 23.9643 | 20.9524 | 23.9643 | 23.9643 | +2.179 (+10.00%) | 14,194,681 |
| 28 May 2015 | CNY | 21.0476 | 23.2167 | 21.0476 | 21.7857 | 21.7857 | +0.567 (+2.67%) | 14,205,034 |
| 27 May 2015 | CNY | 20.3571 | 21.9024 | 20.2548 | 21.2191 | 21.2191 | +1.176 (+5.87%) | 11,484,123 |
| 26 May 2015 | CNY | 18.2214 | 20.0429 | 18.1571 | 20.0429 | 20.0429 | +1.821 (+10.00%) | 9,841,192 |
| 25 May 2015 | CNY | 18.1881 | 19.1667 | 17.7857 | 18.2214 | 18.2214 | -0.329 (-1.77%) | 8,759,826 |
| 22 May 2015 | CNY | 19.6191 | 19.8095 | 18.3357 | 18.55 | 18.55 | -0.652 (-3.40%) | 7,409,392 |
| 21 May 2015 | CNY | 19.0452 | 19.8524 | 18.9786 | 19.2024 | 19.2024 | +0.036 (+0.19%) | 4,538,314 |
| 20 May 2015 | CNY | 18.9524 | 20.1452 | 18.5881 | 19.1667 | 19.1667 | +0.214 (+1.13%) | 5,355,869 |
| 19 May 2015 | CNY | 18.9167 | 19.1643 | 18.2143 | 18.9524 | 18.9524 | +0.024 (+0.13%) | 7,482,686 |
| 18 May 2015 | CNY | 17.5071 | 19.2191 | 17.4952 | 18.9286 | 18.9286 | +1.452 (+8.31%) | 8,425,821 |
| 15 May 2015 | CNY | 17.5119 | 17.6119 | 16.6214 | 17.4762 | 17.4762 | +0.048 (+0.27%) | 6,057,857 |
| 14 May 2015 | CNY | 17.0548 | 18.1381 | 17.0548 | 17.4286 | 17.4286 | +0.338 (+1.98%) | 5,814,013 |
| 13 May 2015 | CNY | 17.1452 | 17.5881 | 16.9167 | 17.0905 | 17.0905 | -0.786 (-4.40%) | 7,811,546 |
| 12 May 2015 | CNY | 16.7214 | 18.3286 | 16.4286 | 17.8762 | 17.8762 | +1.179 (+7.06%) | 10,473,212 |
| 11 May 2015 | CNY | 15.5381 | 16.9643 | 15.5262 | 16.6976 | 16.6976 | +1.183 (+7.63%) | 9,581,187 |
| 8 May 2015 | CNY | 14.8786 | 15.6429 | 14.8762 | 15.5143 | 15.5143 | +0.517 (+3.45%) | 5,084,696 |
| 7 May 2015 | CNY | 15.8762 | 16.0214 | 14.5833 | 14.9976 | 14.9976 | -57.252 (-79.24%) | 5,056,317 |
| 7 May 2015 |
|
|||||||
| 6 May 2015 | CNY | 15.7601 | 16.3553 | 15.6777 | 15.8791 | 15.8791 | +0.192 (+1.23%) | 5,770,417 |
| 5 May 2015 | CNY | 15.3901 | 15.6905 | 15.1282 | 15.6868 | 15.6868 | +0.322 (+2.10%) | 4,874,207 |
| 4 May 2015 | CNY | 15.6081 | 15.7857 | 15.1648 | 15.3645 | 15.3645 | -0.236 (-1.51%) | 2,702,366 |
| 30 Apr 2015 | CNY | 15.7216 | 16.1685 | 15.5678 | 15.6007 | 15.6007 | -0.093 (-0.60%) | 4,747,158 |
| 29 Apr 2015 | CNY | 14.8901 | 15.9341 | 14.7985 | 15.6941 | 15.6941 | +0.896 (+6.05%) | 8,288,356 |
| 28 Apr 2015 | CNY | 15.9542 | 16.1172 | 14.685 | 14.7985 | 14.7985 | -1.227 (-7.66%) | 9,779,711 |
| 27 Apr 2015 | CNY | 16.6593 | 16.7161 | 15.7143 | 16.0256 | 16.0256 | -0.526 (-3.18%) | 14,048,170 |
| 24 Apr 2015 | CNY | 15.6136 | 16.6099 | 15.6136 | 16.5513 | 16.5513 | +0.593 (+3.72%) | 10,774,916 |
| 23 Apr 2015 | CNY | 16.1502 | 16.4011 | 15.8993 | 15.9579 | 15.9579 | -0.088 (-0.55%) | 6,107,517 |
| 22 Apr 2015 | CNY | 15.9707 | 16.5934 | 15.9359 | 16.0458 | 16.0458 | -0.017 (-0.10%) | 5,699,879 |
