| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2015 | CNY | 15.6 | 15.92 | 14.23 | 15.85 | 15.85 | +0.26 (+1.67%) | 13,491,113 |
| 19 Jun 2015 | CNY | 16.62 | 16.98 | 15.55 | 15.59 | 15.59 | -1.38 (-8.13%) | 14,886,841 |
| 18 Jun 2015 | CNY | 17.75 | 17.97 | 16.9 | 16.97 | 16.97 | -0.75 (-4.23%) | 16,142,936 |
| 17 Jun 2015 | CNY | 17.3 | 17.73 | 16.68 | 17.72 | 17.72 | +0.3 (+1.72%) | 21,103,547 |
| 16 Jun 2015 | CNY | 17.85 | 18.3 | 17.25 | 17.42 | 17.42 | -0.65 (-3.60%) | 20,828,901 |
| 15 Jun 2015 | CNY | 18.45 | 18.47 | 17.66 | 18.07 | 18.07 | -0.5 (-2.69%) | 30,430,218 |
| 12 Jun 2015 | CNY | 18.98 | 19.08 | 18.48 | 18.57 | 18.57 | -0.32 (-1.69%) | 30,115,463 |
| 11 Jun 2015 | CNY | 18.14 | 18.92 | 17.98 | 18.89 | 18.89 | +0.74 (+4.08%) | 34,330,849 |
| 10 Jun 2015 | CNY | 17.84 | 18.38 | 17.7 | 18.15 | 18.15 | +0.12 (+0.67%) | 22,055,761 |
| 9 Jun 2015 | CNY | 18.63 | 18.63 | 17.65 | 18.03 | 18.03 | -0.66 (-3.53%) | 28,705,724 |
| 8 Jun 2015 | CNY | 19.01 | 19.4 | 18.16 | 18.69 | 18.69 | -0.32 (-1.68%) | 41,161,328 |
| 5 Jun 2015 | CNY | 18.55 | 19.12 | 18.23 | 19.01 | 19.01 | +0.63 (+3.43%) | 54,855,442 |
| 4 Jun 2015 | CNY | 17.72 | 18.4 | 16.66 | 18.38 | 18.38 | +0.68 (+3.84%) | 39,047,934 |
| 3 Jun 2015 | CNY | 17.46 | 17.86 | 17.08 | 17.7 | 17.7 | +0.23 (+1.32%) | 30,881,977 |
| 2 Jun 2015 | CNY | 16.7 | 17.51 | 16.6 | 17.47 | 17.47 | +0.7 (+4.17%) | 27,827,666 |
| 1 Jun 2015 | CNY | 16.05 | 16.84 | 15.92 | 16.77 | 16.77 | +0.77 (+4.81%) | 22,833,276 |
| 29 May 2015 | CNY | 16.16 | 16.5 | 15.71 | 16 | 16 | -0.36 (-2.20%) | 25,462,316 |
| 28 May 2015 | CNY | 17.88 | 18 | 16.36 | 16.36 | 16.36 | -1.82 (-10.01%) | 39,916,703 |
| 27 May 2015 | CNY | 17.33 | 18.55 | 16.97 | 18.18 | 18.18 | +0.85 (+4.90%) | 47,782,074 |
| 26 May 2015 | CNY | 17.16 | 17.39 | 16.88 | 17.33 | 17.33 | +0.2 (+1.17%) | 31,895,014 |
| 25 May 2015 | CNY | 16.72 | 17.22 | 16.57 | 17.13 | 17.13 | +0.37 (+2.21%) | 30,558,296 |
| 22 May 2015 | CNY | 16.72 | 16.87 | 16.36 | 16.76 | 16.76 | +0.33 (+2.01%) | 33,213,953 |
| 21 May 2015 | CNY | 15.96 | 16.44 | 15.94 | 16.43 | 16.43 | +0.49 (+3.07%) | 19,875,056 |
| 20 May 2015 | CNY | 15.85 | 16.23 | 15.81 | 15.94 | 15.94 | +0.19 (+1.21%) | 22,402,404 |
| 19 May 2015 | CNY | 15.3 | 15.75 | 15.3 | 15.75 | 15.75 | +0.46 (+3.01%) | 14,993,321 |
| 18 May 2015 | CNY | 15.23 | 15.43 | 15.19 | 15.29 | 15.29 | +0.04 (+0.26%) | 12,318,032 |
| 15 May 2015 | CNY | 15.7 | 15.7 | 15.14 | 15.25 | 15.25 | -0.49 (-3.11%) | 12,388,817 |
| 14 May 2015 | CNY | 15.82 | 15.98 | 15.63 | 15.74 | 15.74 | +0.07 (+0.45%) | 13,614,199 |
| 13 May 2015 | CNY | 15.97 | 15.98 | 15.6 | 15.67 | 15.67 | -0.35 (-2.18%) | 17,869,976 |
| 12 May 2015 | CNY | 16.12 | 16.18 | 15.72 | 16.02 | 16.02 | -0.08 (-0.50%) | 13,754,049 |
