| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2015 | CNY | 25.01 | 25.21 | 23.37 | 23.37 | 23.37 | -2.6 (-10.01%) | 18,091,944 |
| 25 Jun 2015 | CNY | 28.48 | 28.56 | 25.6 | 25.97 | 25.97 | -2.47 (-8.68%) | 23,188,484 |
| 24 Jun 2015 | CNY | 27.4 | 28.48 | 26.85 | 28.44 | 28.44 | +1.07 (+3.91%) | 19,889,226 |
| 23 Jun 2015 | CNY | 26.4 | 27.4 | 24.3 | 27.37 | 27.37 | +0.86 (+3.24%) | 15,219,085 |
| 19 Jun 2015 | CNY | 28.78 | 29.1 | 26.43 | 26.51 | 26.51 | -2.77 (-9.46%) | 16,353,017 |
| 18 Jun 2015 | CNY | 31 | 31.56 | 29.09 | 29.28 | 29.28 | -1.8 (-5.79%) | 15,205,385 |
| 17 Jun 2015 | CNY | 30.69 | 31.33 | 28.41 | 31.08 | 31.08 | +0.34 (+1.11%) | 21,546,141 |
| 16 Jun 2015 | CNY | 33.61 | 33.65 | 30.62 | 30.74 | 30.74 | -3.13 (-9.24%) | 26,154,672 |
| 15 Jun 2015 | CNY | 32.82 | 35.2 | 32.2 | 33.87 | 33.87 | +1.05 (+3.20%) | 42,909,247 |
| 12 Jun 2015 | CNY | 33.05 | 33.54 | 32.57 | 32.82 | 32.82 | -0.16 (-0.49%) | 24,232,875 |
| 11 Jun 2015 | CNY | 31.95 | 33.19 | 31.92 | 32.98 | 32.98 | +1.33 (+4.20%) | 29,848,405 |
| 10 Jun 2015 | CNY | 31.13 | 32.39 | 30.55 | 31.65 | 31.65 | +0.46 (+1.47%) | 20,944,273 |
| 9 Jun 2015 | CNY | 30.86 | 32.39 | 30.73 | 31.19 | 31.19 | +0.02 (+0.06%) | 19,326,483 |
| 8 Jun 2015 | CNY | 32.38 | 32.5 | 30.78 | 31.17 | 31.17 | -1.21 (-3.74%) | 22,416,696 |
| 5 Jun 2015 | CNY | 32.4 | 33.49 | 31.6 | 32.38 | 32.38 | +0.23 (+0.72%) | 25,870,922 |
| 4 Jun 2015 | CNY | 33.3 | 33.53 | 30.04 | 32.15 | 32.15 | -1.13 (-3.40%) | 24,727,384 |
| 3 Jun 2015 | CNY | 33.8 | 34.55 | 32.23 | 33.28 | 33.28 | +0.46 (+1.40%) | 40,360,388 |
| 2 Jun 2015 | CNY | 30.95 | 32.99 | 30.1 | 32.82 | 32.82 | +1.95 (+6.32%) | 35,223,067 |
| 1 Jun 2015 | CNY | 29.51 | 31.15 | 29.51 | 30.87 | 30.87 | +1.5 (+5.11%) | 24,407,094 |
| 29 May 2015 | CNY | 30.14 | 31.32 | 27.3 | 29.37 | 29.37 | -0.95 (-3.13%) | 29,745,751 |
| 28 May 2015 | CNY | 33.6 | 33.6 | 30.32 | 30.32 | 30.32 | -3.37 (-10.00%) | 39,164,902 |
| 27 May 2015 | CNY | 32.2 | 34.39 | 31.55 | 33.69 | 33.69 | +1.58 (+4.92%) | 43,801,617 |
| 26 May 2015 | CNY | 31.84 | 32.44 | 31.22 | 32.11 | 32.11 | +0.23 (+0.72%) | 36,437,874 |
| 25 May 2015 | CNY | 30.17 | 32.75 | 29.71 | 31.88 | 31.88 | +1.68 (+5.56%) | 39,305,200 |
| 22 May 2015 | CNY | 30.69 | 31.22 | 29.13 | 30.2 | 30.2 | -0.39 (-1.27%) | 30,223,044 |
| 21 May 2015 | CNY | 29.19 | 30.75 | 28.99 | 30.59 | 30.59 | +1.26 (+4.30%) | 34,124,310 |
| 20 May 2015 | CNY | 30.3 | 31.6 | 29.1 | 29.33 | 29.33 | -1.04 (-3.42%) | 44,854,182 |
| 19 May 2015 | CNY | 29.6 | 30.39 | 28.8 | 30.37 | 30.37 | +0.89 (+3.02%) | 37,782,610 |
| 18 May 2015 | CNY | 29.2 | 30.15 | 28.58 | 29.48 | 29.48 | +0.51 (+1.76%) | 34,620,081 |
| 15 May 2015 | CNY | 29.16 | 29.96 | 28.13 | 28.97 | 28.97 | -0.14 (-0.48%) | 30,736,586 |
