| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2015 | CNY | 19.37 | 20.28 | 19.37 | 20.16 | 20.16 | +0.81 (+4.19%) | 44,982,150 |
| 7 Aug 2015 | CNY | 18.88 | 19.56 | 18.82 | 19.35 | 19.35 | +0.61 (+3.26%) | 37,679,385 |
| 6 Aug 2015 | CNY | 18.4 | 18.89 | 18.23 | 18.74 | 18.74 | -0.21 (-1.11%) | 17,686,990 |
| 5 Aug 2015 | CNY | 18.98 | 19.29 | 18.42 | 18.95 | 18.95 | -0.12 (-0.63%) | 29,593,099 |
| 4 Aug 2015 | CNY | 18.1 | 19.08 | 17.71 | 19.07 | 19.07 | +1.05 (+5.83%) | 31,952,858 |
| 3 Aug 2015 | CNY | 17.18 | 18.05 | 17.15 | 18.02 | 18.02 | +0.44 (+2.50%) | 28,696,275 |
| 31 Jul 2015 | CNY | 17.37 | 17.69 | 16.93 | 17.58 | 17.58 | -0.13 (-0.73%) | 30,866,443 |
| 30 Jul 2015 | CNY | 18.53 | 18.88 | 17.52 | 17.71 | 17.71 | -1.24 (-6.54%) | 25,882,135 |
| 29 Jul 2015 | CNY | 18.15 | 18.95 | 17.6 | 18.95 | 18.95 | +1.16 (+6.52%) | 30,226,508 |
| 28 Jul 2015 | CNY | 17.03 | 18.28 | 16 | 17.79 | 17.79 | +0.25 (+1.43%) | 44,988,998 |
| 27 Jul 2015 | CNY | 19 | 19.9 | 17.54 | 17.54 | 17.54 | -1.95 (-10.01%) | 47,209,238 |
| 24 Jul 2015 | CNY | 19.8 | 20.3 | 19.32 | 19.49 | 19.49 | -0.4 (-2.01%) | 54,768,542 |
| 23 Jul 2015 | CNY | 19.39 | 20.1 | 19.28 | 19.89 | 19.89 | +0.64 (+3.32%) | 48,494,995 |
| 22 Jul 2015 | CNY | 18.92 | 19.46 | 18.58 | 19.25 | 19.25 | +0.37 (+1.96%) | 38,837,450 |
| 21 Jul 2015 | CNY | 18.8 | 19.18 | 18.58 | 18.88 | 18.88 | -0.32 (-1.67%) | 32,683,690 |
| 20 Jul 2015 | CNY | 19.01 | 19.66 | 18.46 | 19.2 | 19.2 | +0.03 (+0.16%) | 59,407,209 |
| 17 Jul 2015 | CNY | 18.38 | 19.4 | 18.11 | 19.17 | 19.17 | +1.11 (+6.15%) | 36,257,095 |
| 16 Jul 2015 | CNY | 17.26 | 18.4 | 16.41 | 18.06 | 18.06 | +0.8 (+4.63%) | 40,400,696 |
| 15 Jul 2015 | CNY | 18.65 | 18.69 | 17.26 | 17.26 | 17.26 | -1.92 (-10.01%) | 44,740,054 |
| 14 Jul 2015 | CNY | 19 | 20.3 | 18.62 | 19.18 | 19.18 | -0.02 (-0.10%) | 71,401,565 |
| 13 Jul 2015 | CNY | 18.33 | 19.2 | 17.88 | 19.2 | 19.2 | +1.75 (+10.03%) | 65,935,028 |
| 10 Jul 2015 | CNY | 16.5 | 17.45 | 16.3 | 17.45 | 17.45 | +1.59 (+10.03%) | 33,344,385 |
| 9 Jul 2015 | CNY | 14.42 | 15.86 | 13.31 | 15.86 | 15.86 | +1.44 (+9.99%) | 55,888,413 |
| 8 Jul 2015 | CNY | 14.42 | 14.94 | 14.42 | 14.42 | 14.42 | -1.6 (-9.99%) | 34,768,854 |
| 7 Jul 2015 | CNY | 17.08 | 17.75 | 16 | 16.02 | 16.02 | -1.76 (-9.90%) | 62,065,862 |
| 6 Jul 2015 | CNY | 18.93 | 18.93 | 15.69 | 17.78 | 17.78 | +0.57 (+3.31%) | 51,210,659 |
| 3 Jul 2015 | CNY | 18.45 | 19.34 | 16.74 | 17.21 | 17.21 | -1.39 (-7.47%) | 44,463,868 |
| 2 Jul 2015 | CNY | 20 | 20.2 | 18.12 | 18.6 | 18.6 | -0.9 (-4.62%) | 37,998,891 |
| 1 Jul 2015 | CNY | 20.56 | 21.7 | 19.3 | 19.5 | 19.5 | -1.31 (-6.30%) | 41,687,240 |
| 30 Jun 2015 | CNY | 19.13 | 20.94 | 18.35 | 20.81 | 20.81 | +1.7 (+8.90%) | 44,379,839 |
