| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2015 | CNY | 25.97 | 26.2 | 24.9 | 24.97 | 24.97 | -0.94 (-3.63%) | 12,283,824 |
| 4 May 2015 | CNY | 26.01 | 26.45 | 25.61 | 25.91 | 25.91 | -0.02 (-0.08%) | 14,882,921 |
| 30 Apr 2015 | CNY | 26.5 | 26.98 | 25.88 | 25.93 | 25.93 | -0.37 (-1.41%) | 14,051,961 |
| 29 Apr 2015 | CNY | 26 | 26.8 | 25.72 | 26.3 | 26.3 | +0.02 (+0.08%) | 13,796,038 |
| 28 Apr 2015 | CNY | 27.51 | 27.97 | 25.87 | 26.28 | 26.28 | -1.12 (-4.09%) | 22,650,289 |
| 27 Apr 2015 | CNY | 28.05 | 28.57 | 27 | 27.4 | 27.4 | -1.17 (-4.10%) | 27,411,693 |
| 24 Apr 2015 | CNY | 27.87 | 29.26 | 27.6 | 28.57 | 28.57 | +0.29 (+1.03%) | 30,551,176 |
| 23 Apr 2015 | CNY | 27.28 | 28.51 | 26.48 | 28.28 | 28.28 | +1.1 (+4.05%) | 28,036,878 |
| 22 Apr 2015 | CNY | 26.95 | 27.49 | 26.68 | 27.18 | 27.18 | +0.77 (+2.92%) | 20,614,287 |
| 21 Apr 2015 | CNY | 25.69 | 26.5 | 25.3 | 26.41 | 26.41 | +1.16 (+4.59%) | 16,279,411 |
| 20 Apr 2015 | CNY | 26.1 | 26.1 | 25.15 | 25.25 | 25.25 | -0.75 (-2.88%) | 17,789,701 |
| 17 Apr 2015 | CNY | 26.08 | 26.58 | 25.51 | 26 | 26 | +0.26 (+1.01%) | 20,139,940 |
| 16 Apr 2015 | CNY | 24.99 | 26.8 | 24.4 | 25.74 | 25.74 | +0.41 (+1.62%) | 15,053,374 |
| 15 Apr 2015 | CNY | 27 | 27.14 | 25.07 | 25.33 | 25.33 | -1.61 (-5.98%) | 16,817,470 |
| 14 Apr 2015 | CNY | 27.8 | 27.8 | 26.7 | 26.94 | 26.94 | -0.86 (-3.09%) | 15,131,133 |
| 13 Apr 2015 | CNY | 26.88 | 28.66 | 26.05 | 27.8 | 27.8 | +1.01 (+3.77%) | 20,022,662 |
| 10 Apr 2015 | CNY | 26.3 | 27.22 | 26.03 | 26.79 | 26.79 | +0.69 (+2.64%) | 15,007,325 |
| 9 Apr 2015 | CNY | 27.21 | 27.37 | 25.08 | 26.1 | 26.1 | -0.99 (-3.65%) | 15,439,892 |
| 8 Apr 2015 | CNY | 28.18 | 28.3 | 26.3 | 27.09 | 27.09 | -1.07 (-3.80%) | 20,045,908 |
| 7 Apr 2015 | CNY | 28.5 | 29.3 | 27.69 | 28.16 | 28.16 | -0.28 (-0.98%) | 29,713,301 |
| 3 Apr 2015 | CNY | 27.81 | 29.35 | 27.4 | 28.44 | 28.44 | 0.0 (0.0%) | 25,350,461 |
| 2 Apr 2015 | CNY | 26.11 | 28.67 | 25.75 | 28.44 | 28.44 | +2.38 (+9.13%) | 34,528,946 |
| 1 Apr 2015 | CNY | 25.63 | 26.8 | 25.63 | 26.06 | 26.06 | +0.59 (+2.32%) | 19,527,001 |
| 31 Mar 2015 | CNY | 25.48 | 26.22 | 25.1 | 25.47 | 25.47 | -0.12 (-0.47%) | 16,634,479 |
| 30 Mar 2015 | CNY | 27.02 | 27.03 | 25.12 | 25.59 | 25.59 | -1.03 (-3.87%) | 28,409,059 |
| 27 Mar 2015 | CNY | 26.02 | 27.2 | 25.68 | 26.62 | 26.62 | +0.95 (+3.70%) | 25,071,997 |
| 26 Mar 2015 | CNY | 27.6 | 27.6 | 24.85 | 25.67 | 25.67 | -1.94 (-7.03%) | 43,392,506 |
| 25 Mar 2015 | CNY | 25.91 | 27.61 | 25.91 | 27.61 | 27.61 | +2.51 (+10.00%) | 54,583,260 |
| 24 Mar 2015 | CNY | 23.96 | 25.5 | 23.1 | 25.1 | 25.1 | +1.18 (+4.93%) | 37,690,754 |
| 23 Mar 2015 | CNY | 22.52 | 24.44 | 22.5 | 23.92 | 23.92 | +1.59 (+7.12%) | 41,869,353 |
