| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2015 | CNY | 16.26 | 16.26 | 15.95 | 15.983 | 15.983 | -0.085 (-0.53%) | 1,798 |
| 1 Jun 2015 | CNY | 16.2 | 16.27 | 16.062 | 16.068 | 16.068 | +0.015 (+0.09%) | 310 |
| 29 May 2015 | CNY | 16.6 | 16.6 | 16.053 | 16.053 | 16.053 | -0.532 (-3.21%) | 4,050 |
| 28 May 2015 | CNY | 16.73 | 16.78 | 16.565 | 16.585 | 16.585 | +0.202 (+1.23%) | 500 |
| 27 May 2015 | CNY | 16.405 | 16.58 | 16.365 | 16.383 | 16.383 | +0.054 (+0.33%) | 2,370 |
| 26 May 2015 | CNY | 16.72 | 16.72 | 16.303 | 16.329 | 16.329 | -0.29 (-1.74%) | 1,500 |
| 22 May 2015 | CNY | 16.895 | 16.895 | 16.563 | 16.619 | 16.619 | -0.306 (-1.81%) | 6,828 |
| 21 May 2015 | CNY | 17.03 | 17.035 | 16.898 | 16.925 | 16.925 | -0.105 (-0.62%) | 380 |
| 20 May 2015 | CNY | 17.051 | 17.051 | 16.935 | 17.03 | 17.03 | +0.207 (+1.23%) | 1,700 |
| 19 May 2015 | CNY | 16.84 | 17 | 16.805 | 16.823 | 16.823 | +0.242 (+1.46%) | 1,130 |
| 18 May 2015 | CNY | 16.67 | 16.815 | 16.545 | 16.581 | 16.581 | -0.081 (-0.49%) | 2,858 |
| 15 May 2015 | CNY | 16.755 | 16.761 | 16.63 | 16.662 | 16.662 | +0.351 (+2.15%) | 2,000 |
| 14 May 2015 | CNY | 16.733 | 16.733 | 16.19 | 16.311 | 16.311 | -0.269 (-1.62%) | 770 |
| 13 May 2015 | CNY | 17.775 | 17.88 | 16.553 | 16.58 | 16.58 | -0.822 (-4.72%) | 7,560 |
| 12 May 2015 | CNY | 17.455 | 17.56 | 17.36 | 17.402 | 17.402 | -0.2 (-1.14%) | 1,530 |
| 11 May 2015 | CNY | 17.15 | 17.7 | 17.15 | 17.602 | 17.602 | +0.538 (+3.15%) | 7,820 |
| 8 May 2015 | CNY | 17.45 | 17.45 | 16.96 | 17.064 | 17.064 | +0.827 (+5.09%) | 2,560 |
| 7 May 2015 | CNY | 15.755 | 16.3 | 15.755 | 16.237 | 16.237 | +0.225 (+1.41%) | 2,661 |
| 6 May 2015 | CNY | 16.39 | 16.41 | 16.012 | 16.012 | 16.012 | -0.388 (-2.37%) | 240 |
| 5 May 2015 | CNY | 17.002 | 17.002 | 16.352 | 16.4 | 16.4 | -0.579 (-3.41%) | 685 |
| 4 May 2015 | CNY | 16.67 | 17.045 | 16.67 | 16.979 | 16.979 | +0.502 (+3.05%) | 1,530 |
| 30 Apr 2015 | CNY | 16.535 | 16.692 | 16.441 | 16.477 | 16.477 | +0.025 (+0.15%) | 3,226 |
| 29 Apr 2015 | CNY | 16.735 | 16.995 | 16.222 | 16.452 | 16.452 | -0.38 (-2.26%) | 3,995 |
| 28 Apr 2015 | CNY | 17.275 | 17.275 | 16.788 | 16.832 | 16.832 | -0.251 (-1.47%) | 5,425 |
| 27 Apr 2015 | CNY | 16.935 | 17.255 | 16.845 | 17.083 | 17.083 | +0.187 (+1.11%) | 6,126 |
| 24 Apr 2015 | CNY | 17.01 | 17.065 | 16.881 | 16.896 | 16.896 | +0.052 (+0.31%) | 3,726 |
| 23 Apr 2015 | CNY | 16.925 | 16.93 | 16.795 | 16.844 | 16.844 | -0.209 (-1.23%) | 3,506 |
| 22 Apr 2015 | CNY | 17.305 | 17.305 | 16.81 | 17.053 | 17.053 | +0.025 (+0.15%) | 5,020 |
| 21 Apr 2015 | CNY | 17.1 | 17.183 | 16.95 | 17.028 | 17.028 | +0.325 (+1.95%) | 2,700 |
| 20 Apr 2015 | CNY | 16.39 | 16.79 | 16.39 | 16.703 | 16.703 | +0.51 (+3.15%) | 7,804 |
