| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2015 | CNY | 26.39 | 26.96 | 23.83 | 23.86 | 23.86 | -2.62 (-9.89%) | 7,963,363 |
| 27 May 2015 | CNY | 27.25 | 27.38 | 26.28 | 26.48 | 26.48 | -0.76 (-2.79%) | 9,099,399 |
| 26 May 2015 | CNY | 26.8 | 27.88 | 26.22 | 27.24 | 27.24 | +0.44 (+1.64%) | 12,405,948 |
| 25 May 2015 | CNY | 24.82 | 27 | 24.35 | 26.8 | 26.8 | +2.01 (+8.11%) | 11,981,596 |
| 22 May 2015 | CNY | 25.24 | 25.25 | 24.31 | 24.79 | 24.79 | -0.49 (-1.94%) | 8,799,753 |
| 21 May 2015 | CNY | 24.69 | 25.99 | 24.5 | 25.28 | 25.28 | +0.48 (+1.94%) | 11,129,000 |
| 20 May 2015 | CNY | 24.05 | 25 | 23.61 | 24.8 | 24.8 | +0.87 (+3.64%) | 10,462,823 |
| 19 May 2015 | CNY | 23.5 | 24.13 | 23.11 | 23.93 | 23.93 | +0.6 (+2.57%) | 8,568,536 |
| 18 May 2015 | CNY | 23.31 | 24.3 | 23.02 | 23.33 | 23.33 | -0.71 (-2.95%) | 9,152,611 |
| 15 May 2015 | CNY | 24.8 | 25.38 | 23.26 | 24.04 | 24.04 | -1.18 (-4.68%) | 14,540,450 |
| 14 May 2015 | CNY | 24 | 25.28 | 23.22 | 25.22 | 25.22 | +0.8 (+3.28%) | 11,137,852 |
| 13 May 2015 | CNY | 23.8 | 26.21 | 23.32 | 24.42 | 24.42 | +0.12 (+0.49%) | 17,780,351 |
| 12 May 2015 | CNY | 22.67 | 24.3 | 22.11 | 24.3 | 24.3 | +2.21 (+10.00%) | 25,506,836 |
| 11 May 2015 | CNY | 20.4 | 22.09 | 19.89 | 22.09 | 22.09 | +2.01 (+10.01%) | 14,117,470 |
| 8 May 2015 | CNY | 19.64 | 20.42 | 19.35 | 20.08 | 20.08 | +0.22 (+1.11%) | 7,265,071 |
| 7 May 2015 | CNY | 19.31 | 20.35 | 19.31 | 19.86 | 19.86 | -1.6 (-7.46%) | 13,207,390 |
| 4 May 2015 | CNY | 21 | 21.46 | 20.61 | 21.46 | 21.46 | +1.95 (+9.99%) | 20,728,836 |
| 30 Apr 2015 | CNY | 20.01 | 20.01 | 19.5 | 19.51 | 19.51 | -0.45 (-2.25%) | 5,139,377 |
| 29 Apr 2015 | CNY | 19.5 | 20.09 | 18.82 | 19.96 | 19.96 | +0.22 (+1.11%) | 5,534,127 |
| 28 Apr 2015 | CNY | 20.8 | 21.35 | 19.59 | 19.74 | 19.74 | -1.21 (-5.78%) | 10,856,452 |
| 27 Apr 2015 | CNY | 19.9 | 21.2 | 19.89 | 20.95 | 20.95 | +1.13 (+5.70%) | 11,704,728 |
| 24 Apr 2015 | CNY | 20 | 20.09 | 19.45 | 19.82 | 19.82 | -0.34 (-1.69%) | 7,564,094 |
| 23 Apr 2015 | CNY | 20.34 | 20.59 | 20.05 | 20.16 | 20.16 | -0.13 (-0.64%) | 7,262,451 |
| 22 Apr 2015 | CNY | 19.91 | 20.32 | 19.76 | 20.29 | 20.29 | +0.51 (+2.58%) | 6,937,888 |
| 21 Apr 2015 | CNY | 19.34 | 19.9 | 19.11 | 19.78 | 19.78 | +0.61 (+3.18%) | 6,012,133 |
| 20 Apr 2015 | CNY | 19.96 | 19.96 | 19.15 | 19.17 | 19.17 | -0.8 (-4.01%) | 4,876,306 |
| 17 Apr 2015 | CNY | 19.96 | 20.17 | 19.8 | 19.97 | 19.97 | +0.01 (+0.05%) | 4,659,596 |
| 16 Apr 2015 | CNY | 19.8 | 20.21 | 19.01 | 19.96 | 19.96 | +0.08 (+0.40%) | 6,016,780 |
| 15 Apr 2015 | CNY | 21 | 21.7 | 19.88 | 19.88 | 19.88 | -2.21 (-10.00%) | 7,984,354 |
| 14 Apr 2015 | CNY | 20.88 | 22.26 | 20.21 | 22.09 | 22.09 | +1.21 (+5.80%) | 11,535,231 |
