| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2015 | CNY | 16.1 | 16.64 | 15.88 | 16.46 | 16.46 | +0.3 (+1.86%) | 13,618,192 |
| 20 May 2015 | CNY | 16.17 | 16.95 | 16.03 | 16.16 | 16.16 | 0.0 (0.0%) | 15,896,339 |
| 19 May 2015 | CNY | 15.97 | 16.6 | 15.86 | 16.16 | 16.16 | +0.31 (+1.96%) | 16,227,559 |
| 18 May 2015 | CNY | 14.81 | 15.89 | 14.68 | 15.85 | 15.85 | +1.04 (+7.02%) | 13,767,817 |
| 15 May 2015 | CNY | 15.14 | 15.19 | 14.66 | 14.81 | 14.81 | -0.42 (-2.76%) | 9,869,439 |
| 14 May 2015 | CNY | 15.3 | 15.52 | 15 | 15.23 | 15.23 | -0.11 (-0.72%) | 8,966,088 |
| 13 May 2015 | CNY | 15.06 | 15.85 | 15.06 | 15.34 | 15.34 | +0.18 (+1.19%) | 11,285,971 |
| 12 May 2015 | CNY | 15 | 15.36 | 14.9 | 15.16 | 15.16 | +0.17 (+1.13%) | 10,319,018 |
| 11 May 2015 | CNY | 14.69 | 15.02 | 14.4 | 14.99 | 14.99 | +0.46 (+3.17%) | 8,870,807 |
| 8 May 2015 | CNY | 14.25 | 14.55 | 14.05 | 14.53 | 14.53 | +0.43 (+3.05%) | 8,524,540 |
| 7 May 2015 | CNY | 15.04 | 15.04 | 14.01 | 14.1 | 14.1 | -1.37 (-8.86%) | 12,146,942 |
| 6 May 2015 | CNY | 15.9 | 16.5 | 15.27 | 15.47 | 15.47 | -0.53 (-3.31%) | 19,148,506 |
| 5 May 2015 | CNY | 15.66 | 16.88 | 15.51 | 16 | 16 | +0.35 (+2.24%) | 26,004,187 |
| 4 May 2015 | CNY | 15.68 | 15.7 | 15.25 | 15.65 | 15.65 | +0.19 (+1.23%) | 8,489,570 |
| 30 Apr 2015 | CNY | 15.46 | 15.84 | 15.4 | 15.46 | 15.46 | +0.07 (+0.45%) | 9,278,860 |
| 29 Apr 2015 | CNY | 15 | 15.65 | 14.77 | 15.39 | 15.39 | +0.24 (+1.58%) | 8,593,592 |
| 28 Apr 2015 | CNY | 15.68 | 15.95 | 14.98 | 15.15 | 15.15 | -0.53 (-3.38%) | 12,264,366 |
| 27 Apr 2015 | CNY | 15.77 | 15.95 | 15.35 | 15.68 | 15.68 | +0.18 (+1.16%) | 13,924,767 |
| 24 Apr 2015 | CNY | 15.51 | 15.74 | 15.18 | 15.5 | 15.5 | -0.29 (-1.84%) | 12,019,133 |
| 23 Apr 2015 | CNY | 15.7 | 15.85 | 15.34 | 15.79 | 15.79 | +0.29 (+1.87%) | 14,649,506 |
| 22 Apr 2015 | CNY | 15.13 | 15.6 | 15.06 | 15.5 | 15.5 | +0.46 (+3.06%) | 10,849,486 |
| 21 Apr 2015 | CNY | 14.51 | 15.05 | 14.45 | 15.04 | 15.04 | +0.53 (+3.65%) | 7,158,977 |
| 20 Apr 2015 | CNY | 15.18 | 15.29 | 14.44 | 14.51 | 14.51 | -0.65 (-4.29%) | 13,780,298 |
| 17 Apr 2015 | CNY | 15.25 | 15.38 | 15.08 | 15.16 | 15.16 | +0.16 (+1.07%) | 10,400,962 |
| 16 Apr 2015 | CNY | 14.86 | 15.42 | 14.55 | 15 | 15 | -0.02 (-0.13%) | 11,746,761 |
| 15 Apr 2015 | CNY | 16.01 | 16.44 | 14.97 | 15.02 | 15.02 | -1.02 (-6.36%) | 15,346,921 |
| 14 Apr 2015 | CNY | 16.2 | 16.61 | 15.7 | 16.04 | 16.04 | -0.23 (-1.41%) | 18,420,956 |
| 13 Apr 2015 | CNY | 16.11 | 16.89 | 16 | 16.27 | 16.27 | +0.08 (+0.49%) | 21,192,575 |
| 10 Apr 2015 | CNY | 16.16 | 16.55 | 15.85 | 16.19 | 16.19 | +0.09 (+0.56%) | 21,019,093 |
| 9 Apr 2015 | CNY | 15.11 | 16.27 | 14.48 | 16.1 | 16.1 | +0.96 (+6.34%) | 25,906,723 |
