| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2015 | CNY | 14.62 | 15.2 | 14.16 | 14.16 | 14.16 | -1.57 (-9.98%) | 17,787,071 |
| 25 Jun 2015 | CNY | 15.77 | 16.49 | 15.24 | 15.73 | 15.73 | 0.0 (0.0%) | 27,921,785 |
| 24 Jun 2015 | CNY | 15.56 | 15.9 | 15.02 | 15.73 | 15.73 | +0.46 (+3.01%) | 19,692,236 |
| 23 Jun 2015 | CNY | 15.51 | 16 | 14.06 | 15.27 | 15.27 | -0.35 (-2.24%) | 19,174,026 |
| 19 Jun 2015 | CNY | 16.15 | 16.95 | 15.5 | 15.62 | 15.62 | -1.6 (-9.29%) | 20,832,764 |
| 18 Jun 2015 | CNY | 17.6 | 18.49 | 17.01 | 17.22 | 17.22 | -0.33 (-1.88%) | 31,229,309 |
| 17 Jun 2015 | CNY | 16.84 | 17.78 | 15.72 | 17.55 | 17.55 | +0.71 (+4.22%) | 26,922,676 |
| 16 Jun 2015 | CNY | 18.5 | 18.53 | 16.79 | 16.84 | 16.84 | -1.81 (-9.71%) | 35,636,990 |
| 15 Jun 2015 | CNY | 17.63 | 19.2 | 17.62 | 18.65 | 18.65 | +1.08 (+6.15%) | 40,120,063 |
| 12 Jun 2015 | CNY | 17.76 | 18 | 17.26 | 17.57 | 17.57 | +0.01 (+0.06%) | 32,168,021 |
| 11 Jun 2015 | CNY | 16.8 | 17.69 | 16.79 | 17.56 | 17.56 | +0.56 (+3.29%) | 36,385,889 |
| 10 Jun 2015 | CNY | 16.85 | 17.89 | 16.4 | 17 | 17 | -0.15 (-0.87%) | 40,453,323 |
| 9 Jun 2015 | CNY | 16.15 | 17.5 | 16.01 | 17.15 | 17.15 | +0.59 (+3.56%) | 51,009,434 |
| 8 Jun 2015 | CNY | 16.9 | 17.5 | 16.36 | 16.56 | 16.56 | +0.17 (+1.04%) | 83,372,571 |
| 5 Jun 2015 | CNY | 15 | 16.39 | 15 | 16.39 | 16.39 | +1.49 (+10%) | 49,088,105 |
| 4 Jun 2015 | CNY | 14.02 | 14.95 | 13.2 | 14.9 | 14.9 | +0.35 (+2.41%) | 30,461,815 |
| 3 Jun 2015 | CNY | 14.92 | 15 | 14.25 | 14.55 | 14.55 | -0.37 (-2.48%) | 30,514,465 |
| 2 Jun 2015 | CNY | 14.7 | 15.21 | 14.45 | 14.92 | 14.92 | +0.47 (+3.25%) | 38,040,858 |
| 1 Jun 2015 | CNY | 13.68 | 14.65 | 13.68 | 14.45 | 14.45 | +0.79 (+5.78%) | 31,919,587 |
| 29 May 2015 | CNY | 13.88 | 14.4 | 12.63 | 13.66 | 13.66 | -0.37 (-2.64%) | 31,652,586 |
| 28 May 2015 | CNY | 15.44 | 15.44 | 14.03 | 14.03 | 14.03 | -1.56 (-10.01%) | 50,458,482 |
| 27 May 2015 | CNY | 14.49 | 15.83 | 14.1 | 15.59 | 15.59 | +1.2 (+8.34%) | 69,895,515 |
| 26 May 2015 | CNY | 14.34 | 14.5 | 14 | 14.39 | 14.39 | -0.05 (-0.35%) | 44,053,444 |
| 25 May 2015 | CNY | 13.69 | 14.45 | 13.58 | 14.44 | 14.44 | +0.76 (+5.56%) | 45,718,113 |
| 22 May 2015 | CNY | 14.05 | 14.25 | 13.4 | 13.68 | 13.68 | -0.12 (-0.87%) | 31,459,919 |
| 21 May 2015 | CNY | 12.99 | 13.85 | 12.97 | 13.8 | 13.8 | +0.93 (+7.23%) | 35,198,620 |
| 20 May 2015 | CNY | 12.82 | 13.23 | 12.68 | 12.87 | 12.87 | +0.19 (+1.50%) | 26,599,511 |
| 19 May 2015 | CNY | 12.33 | 12.7 | 12.3 | 12.68 | 12.68 | +0.45 (+3.68%) | 15,852,546 |
| 18 May 2015 | CNY | 12.32 | 12.54 | 11.94 | 12.23 | 12.23 | -0.12 (-0.97%) | 12,970,796 |
| 15 May 2015 | CNY | 12.82 | 12.82 | 12.17 | 12.35 | 12.35 | -0.3 (-2.37%) | 14,331,390 |
