| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2015 | CNY | 26.4 | 27.6 | 25.6 | 27.37 | 27.37 | +1.02 (+3.87%) | 19,683,527 |
| 1 Jun 2015 | CNY | 27.38 | 27.38 | 26.08 | 26.35 | 26.35 | +0.24 (+0.92%) | 14,548,921 |
| 29 May 2015 | CNY | 24.26 | 26.89 | 23.5 | 26.11 | 26.11 | +0.44 (+1.71%) | 14,616,014 |
| 28 May 2015 | CNY | 26.65 | 27.38 | 25.6 | 25.67 | 25.67 | -0.02 (-0.08%) | 17,720,286 |
| 27 May 2015 | CNY | 23.46 | 25.74 | 23.46 | 25.69 | 25.69 | +2.28 (+9.74%) | 17,099,280 |
| 26 May 2015 | CNY | 23.01 | 24.09 | 22.86 | 23.41 | 23.41 | +1.17 (+5.26%) | 11,655,079 |
| 25 May 2015 | CNY | 22.4 | 22.75 | 21.7 | 22.24 | 22.24 | +0.06 (+0.27%) | 11,763,678 |
| 22 May 2015 | CNY | 22.9 | 23.35 | 21 | 22.18 | 22.18 | -0.82 (-3.57%) | 16,656,292 |
| 21 May 2015 | CNY | 23.11 | 23.95 | 22.6 | 23 | 23 | -0.11 (-0.48%) | 11,169,388 |
| 20 May 2015 | CNY | 23 | 24.3 | 22.4 | 23.11 | 23.11 | +0.18 (+0.78%) | 12,767,953 |
| 19 May 2015 | CNY | 21.37 | 23.2 | 21.37 | 22.93 | 22.93 | +1.56 (+7.30%) | 15,463,750 |
| 18 May 2015 | CNY | 19.72 | 21.95 | 19.58 | 21.37 | 21.37 | +0.68 (+3.29%) | 21,353,889 |
| 15 May 2015 | CNY | 21.46 | 23.05 | 20.01 | 20.69 | 20.69 | -0.31 (-1.48%) | 19,386,745 |
| 14 May 2015 | CNY | 19.1 | 21 | 18.8 | 21 | 21 | +1.91 (+10.01%) | 11,566,101 |
| 13 May 2015 | CNY | 18.79 | 19.55 | 18.2 | 19.09 | 19.09 | +0.15 (+0.79%) | 10,676,859 |
| 12 May 2015 | CNY | 17.7 | 19.12 | 17.38 | 18.94 | 18.94 | +1.34 (+7.61%) | 15,986,717 |
| 11 May 2015 | CNY | 17.42 | 18 | 17.42 | 17.6 | 17.6 | +0.21 (+1.21%) | 11,556,210 |
| 8 May 2015 | CNY | 17.78 | 18.5 | 17.01 | 17.39 | 17.39 | -0.83 (-4.56%) | 14,425,884 |
| 7 May 2015 | CNY | 17.74 | 18.92 | 17 | 18.22 | 18.22 | +4.575 (+33.53%) | 7,344,484 |
| 7 May 2015 |
|
|||||||
| 6 May 2015 | CNY | 17.1539 | 18.2 | 17 | 17.7385 | 17.7385 | +0.492 (+2.85%) | 10,690,230 |
| 5 May 2015 | CNY | 17.5615 | 18.1539 | 16.9231 | 17.2462 | 17.2462 | -0.308 (-1.75%) | 14,699,456 |
| 4 May 2015 | CNY | 17.6923 | 18.2846 | 16.7231 | 17.5539 | 17.5539 | +0.923 (+5.55%) | 22,486,644 |
| 30 Apr 2015 | CNY | 15.2692 | 16.6308 | 15.2692 | 16.6308 | 16.6308 | +1.515 (+10.03%) | 10,701,332 |
| 29 Apr 2015 | CNY | 15.2692 | 15.2846 | 14.7385 | 15.1154 | 15.1154 | +0.377 (+2.56%) | 14,033,696 |
| 28 Apr 2015 | CNY | 14.5385 | 15.1462 | 14.3846 | 14.7385 | 14.7385 | +0.085 (+0.58%) | 14,035,035 |
| 27 Apr 2015 | CNY | 13.7923 | 14.9077 | 13.3154 | 14.6539 | 14.6539 | +1.038 (+7.63%) | 21,438,224 |
| 24 Apr 2015 | CNY | 13.5 | 13.6539 | 12.9769 | 13.6154 | 13.6154 | +0.115 (+0.85%) | 12,065,587 |
| 23 Apr 2015 | CNY | 13.7692 | 13.7692 | 13.3692 | 13.5 | 13.5 | -0.131 (-0.96%) | 8,922,286 |
| 22 Apr 2015 | CNY | 13.5846 | 13.7923 | 13.3692 | 13.6308 | 13.6308 | +0.331 (+2.49%) | 12,666,174 |
| 21 Apr 2015 | CNY | 12.9308 | 13.5385 | 12.7385 | 13.3 | 13.3 | +0.277 (+2.13%) | 11,210,408 |
