| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2015 | CNY | 26.83 | 27.17 | 25.88 | 26.41 | 26.41 | -0.42 (-1.57%) | 25,820,365 |
| 2 Jun 2015 | CNY | 27.22 | 27.33 | 26.21 | 26.83 | 26.83 | -0.12 (-0.45%) | 34,397,712 |
| 1 Jun 2015 | CNY | 25.02 | 26.95 | 25.01 | 26.95 | 26.95 | +2.45 (+10.00%) | 39,280,091 |
| 29 May 2015 | CNY | 23.79 | 25.07 | 23.1 | 24.5 | 24.5 | +0.4 (+1.66%) | 28,774,141 |
| 28 May 2015 | CNY | 24.8 | 26.4 | 24.02 | 24.1 | 24.1 | -0.72 (-2.90%) | 42,910,958 |
| 27 May 2015 | CNY | 25.36 | 25.38 | 24.5 | 24.82 | 24.82 | -0.56 (-2.21%) | 30,627,998 |
| 26 May 2015 | CNY | 24.9 | 25.47 | 24.5 | 25.38 | 25.38 | +0.52 (+2.09%) | 35,714,397 |
| 25 May 2015 | CNY | 24.48 | 24.99 | 24.03 | 24.86 | 24.86 | +0.28 (+1.14%) | 31,465,181 |
| 22 May 2015 | CNY | 24.98 | 25.49 | 24.06 | 24.58 | 24.58 | -0.12 (-0.49%) | 35,329,944 |
| 21 May 2015 | CNY | 23.32 | 24.87 | 23.05 | 24.7 | 24.7 | +1.67 (+7.25%) | 41,059,501 |
| 20 May 2015 | CNY | 23.03 | 23.77 | 22.8 | 23.03 | 23.03 | +0.39 (+1.72%) | 28,890,851 |
| 19 May 2015 | CNY | 22.15 | 22.68 | 22.08 | 22.64 | 22.64 | +0.46 (+2.07%) | 23,222,673 |
| 18 May 2015 | CNY | 21.68 | 22.48 | 21.51 | 22.18 | 22.18 | +0.45 (+2.07%) | 18,780,029 |
| 15 May 2015 | CNY | 22.3 | 22.3 | 21.66 | 21.73 | 21.73 | -0.61 (-2.73%) | 14,664,200 |
| 14 May 2015 | CNY | 22.29 | 22.55 | 22.09 | 22.34 | 22.34 | +0.03 (+0.13%) | 17,919,930 |
| 13 May 2015 | CNY | 22.2 | 22.43 | 21.91 | 22.31 | 22.31 | +0.04 (+0.18%) | 18,546,513 |
| 12 May 2015 | CNY | 22.12 | 22.56 | 21.88 | 22.27 | 22.27 | +0.19 (+0.86%) | 17,669,695 |
| 11 May 2015 | CNY | 21.55 | 22.16 | 21.32 | 22.08 | 22.08 | +0.66 (+3.08%) | 19,357,202 |
| 8 May 2015 | CNY | 21.2 | 21.68 | 21.09 | 21.42 | 21.42 | +0.47 (+2.24%) | 14,477,292 |
| 7 May 2015 | CNY | 22.42 | 22.9 | 20.79 | 20.95 | 20.95 | -1.64 (-7.26%) | 26,648,373 |
| 6 May 2015 | CNY | 22.31 | 23.1 | 22.31 | 22.59 | 22.59 | +0.31 (+1.39%) | 22,729,604 |
| 5 May 2015 | CNY | 22.55 | 23.09 | 22.15 | 22.28 | 22.28 | -0.25 (-1.11%) | 21,230,675 |
| 4 May 2015 | CNY | 22.41 | 22.57 | 22.02 | 22.53 | 22.53 | +0.16 (+0.72%) | 13,430,425 |
| 30 Apr 2015 | CNY | 22.68 | 22.88 | 22.3 | 22.37 | 22.37 | -0.25 (-1.11%) | 14,921,084 |
| 29 Apr 2015 | CNY | 22.4 | 22.85 | 22.01 | 22.62 | 22.62 | +0.16 (+0.71%) | 16,347,365 |
| 28 Apr 2015 | CNY | 23.55 | 23.55 | 22.25 | 22.46 | 22.46 | -1.11 (-4.71%) | 23,198,890 |
| 27 Apr 2015 | CNY | 24.15 | 24.26 | 23.4 | 23.57 | 23.57 | -0.35 (-1.46%) | 24,396,101 |
| 24 Apr 2015 | CNY | 23.9 | 24.44 | 23.5 | 23.92 | 23.92 | -0.33 (-1.36%) | 27,879,145 |
| 23 Apr 2015 | CNY | 23.45 | 24.7 | 22.75 | 24.25 | 24.25 | +0.93 (+3.99%) | 39,614,227 |
| 22 Apr 2015 | CNY | 23.37 | 23.83 | 23.19 | 23.32 | 23.32 | +0.09 (+0.39%) | 23,610,057 |
