| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2015 | CNY | 27.3 | 28.58 | 26.68 | 28.27 | 28.27 | +0.28 (+1.00%) | 6,727,834 |
| 22 May 2015 | CNY | 27.47 | 29.2 | 26.58 | 27.99 | 27.99 | +0.51 (+1.86%) | 8,221,922 |
| 21 May 2015 | CNY | 25.92 | 27.56 | 25.92 | 27.48 | 27.48 | +1.43 (+5.49%) | 7,383,033 |
| 20 May 2015 | CNY | 25.81 | 26.98 | 25.8 | 26.05 | 26.05 | +0.38 (+1.48%) | 6,492,305 |
| 19 May 2015 | CNY | 25.6 | 25.98 | 24.99 | 25.67 | 25.67 | -0.35 (-1.35%) | 5,376,016 |
| 18 May 2015 | CNY | 24.33 | 26.36 | 23.94 | 26.02 | 26.02 | +1.79 (+7.39%) | 8,282,195 |
| 15 May 2015 | CNY | 24.3 | 24.69 | 23.5 | 24.23 | 24.23 | -0.75 (-3.00%) | 6,070,259 |
| 14 May 2015 | CNY | 25.89 | 26.7 | 24.65 | 24.98 | 24.98 | -1.04 (-4.00%) | 7,368,046 |
| 13 May 2015 | CNY | 24.7 | 26.5 | 24.41 | 26.02 | 26.02 | +1.09 (+4.37%) | 9,289,582 |
| 12 May 2015 | CNY | 25.05 | 25.1 | 24.28 | 24.93 | 24.93 | -0.08 (-0.32%) | 6,155,327 |
| 11 May 2015 | CNY | 24.03 | 25.1 | 23.52 | 25.01 | 25.01 | +1.11 (+4.64%) | 7,171,626 |
| 8 May 2015 | CNY | 22.82 | 24.08 | 22.82 | 23.9 | 23.9 | +1.19 (+5.24%) | 4,425,478 |
| 7 May 2015 | CNY | 24.1 | 24.1 | 22.6 | 22.71 | 22.71 | -1.28 (-5.34%) | 4,732,410 |
| 6 May 2015 | CNY | 23.81 | 24.45 | 23.55 | 23.99 | 23.99 | +0.11 (+0.46%) | 5,275,759 |
| 5 May 2015 | CNY | 24.55 | 24.75 | 23.03 | 23.88 | 23.88 | -1.03 (-4.13%) | 7,891,631 |
| 4 May 2015 | CNY | 25.35 | 25.95 | 24.4 | 24.91 | 24.91 | -0.62 (-2.43%) | 8,012,608 |
| 30 Apr 2015 | CNY | 23.08 | 25.54 | 22.78 | 25.53 | 25.53 | +2.31 (+9.95%) | 9,722,279 |
| 29 Apr 2015 | CNY | 23.18 | 24.15 | 21.7 | 23.22 | 23.22 | +0.04 (+0.17%) | 9,224,016 |
| 28 Apr 2015 | CNY | 22.5 | 23.87 | 22.2 | 23.18 | 23.18 | +0.98 (+4.41%) | 13,017,376 |
| 27 Apr 2015 | CNY | 20.23 | 22.2 | 20.23 | 22.2 | 22.2 | +2.02 (+10.01%) | 11,672,827 |
| 24 Apr 2015 | CNY | 20.78 | 20.95 | 19.9 | 20.18 | 20.18 | -0.56 (-2.70%) | 5,486,591 |
| 23 Apr 2015 | CNY | 21.1 | 21.35 | 20.38 | 20.74 | 20.74 | -0.56 (-2.63%) | 6,402,838 |
| 22 Apr 2015 | CNY | 21.1 | 21.72 | 21 | 21.3 | 21.3 | -0.06 (-0.28%) | 6,445,994 |
| 21 Apr 2015 | CNY | 19.84 | 21.51 | 19.75 | 21.36 | 21.36 | +1.39 (+6.96%) | 7,651,915 |
| 20 Apr 2015 | CNY | 19.72 | 20.68 | 19.23 | 19.97 | 19.97 | +0.02 (+0.10%) | 9,950,886 |
| 17 Apr 2015 | CNY | 20 | 21.38 | 19.8 | 19.95 | 19.95 | -0.59 (-2.87%) | 8,900,765 |
| 16 Apr 2015 | CNY | 19.7 | 21.33 | 18.6 | 20.54 | 20.54 | +0.72 (+3.63%) | 10,435,325 |
| 15 Apr 2015 | CNY | 17.94 | 19.82 | 17.8 | 19.82 | 19.82 | +1.8 (+9.99%) | 12,172,435 |
| 14 Apr 2015 | CNY | 18.32 | 18.32 | 17.8 | 18.02 | 18.02 | -0.28 (-1.53%) | 5,612,779 |
| 13 Apr 2015 | CNY | 17.9 | 18.55 | 17.2 | 18.3 | 18.3 | +0.49 (+2.75%) | 7,114,309 |
