| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2015 | CNY | 26.29 | 26.5 | 25.5 | 25.69 | 25.69 | -1.22 (-4.53%) | 11,141,583 |
| 15 Jun 2015 | CNY | 27.08 | 28.19 | 25.99 | 26.91 | 26.91 | -0.6 (-2.18%) | 16,130,721 |
| 12 Jun 2015 | CNY | 28.49 | 28.49 | 27 | 27.51 | 27.51 | -0.98 (-3.44%) | 16,450,170 |
| 11 Jun 2015 | CNY | 28.3 | 29.49 | 28.19 | 28.49 | 28.49 | +0.47 (+1.68%) | 19,201,235 |
| 10 Jun 2015 | CNY | 27.52 | 28.68 | 27.32 | 28.02 | 28.02 | -0.16 (-0.57%) | 20,468,391 |
| 9 Jun 2015 | CNY | 26.74 | 28.35 | 26.23 | 28.18 | 28.18 | +1.44 (+5.39%) | 19,730,339 |
| 8 Jun 2015 | CNY | 27.61 | 27.61 | 26.35 | 26.74 | 26.74 | -0.95 (-3.43%) | 12,842,850 |
| 5 Jun 2015 | CNY | 26.43 | 28.16 | 26.43 | 27.69 | 27.69 | +1.4 (+5.33%) | 18,872,039 |
| 4 Jun 2015 | CNY | 27.09 | 27.09 | 24.6 | 26.29 | 26.29 | -0.87 (-3.20%) | 15,602,612 |
| 3 Jun 2015 | CNY | 28.06 | 28.06 | 26.72 | 27.16 | 27.16 | -0.92 (-3.28%) | 14,647,636 |
| 2 Jun 2015 | CNY | 28.77 | 29.09 | 27.5 | 28.08 | 28.08 | -0.47 (-1.65%) | 19,977,440 |
| 1 Jun 2015 | CNY | 27.33 | 28.58 | 26 | 28.55 | 28.55 | +1.23 (+4.50%) | 24,819,887 |
| 29 May 2015 | CNY | 27.12 | 29 | 25.48 | 27.32 | 27.32 | -0.99 (-3.50%) | 29,998,327 |
| 28 May 2015 | CNY | 29.2 | 32.58 | 28.1 | 28.31 | 28.31 | -1.4 (-4.71%) | 44,461,725 |
| 27 May 2015 | CNY | 27.89 | 30.49 | 27.4 | 29.71 | 29.71 | +1.99 (+7.18%) | 44,091,855 |
| 26 May 2015 | CNY | 25.53 | 27.72 | 24.75 | 27.72 | 27.72 | +2.52 (+10%) | 32,307,218 |
| 25 May 2015 | CNY | 24.85 | 25.78 | 24.6 | 25.2 | 25.2 | +1.07 (+4.43%) | 31,030,638 |
| 22 May 2015 | CNY | 22.95 | 24.33 | 22.94 | 24.13 | 24.13 | +1.38 (+6.07%) | 29,955,312 |
| 21 May 2015 | CNY | 22.4 | 23 | 22.29 | 22.75 | 22.75 | +0.04 (+0.18%) | 16,500,491 |
| 20 May 2015 | CNY | 22.9 | 23.65 | 22.68 | 22.71 | 22.71 | -0.67 (-2.87%) | 22,317,663 |
| 19 May 2015 | CNY | 23.08 | 23.96 | 22.65 | 23.38 | 23.38 | +0.28 (+1.21%) | 25,995,745 |
| 18 May 2015 | CNY | 21.38 | 23.5 | 20.9 | 23.1 | 23.1 | +1.41 (+6.50%) | 26,713,022 |
| 15 May 2015 | CNY | 22 | 22.83 | 21.65 | 21.69 | 21.69 | -0.69 (-3.08%) | 19,908,726 |
| 14 May 2015 | CNY | 21.8 | 22.5 | 21 | 22.38 | 22.38 | +1.35 (+6.42%) | 24,711,340 |
| 13 May 2015 | CNY | 21.16 | 22.85 | 20.99 | 21.03 | 21.03 | -0.05 (-0.24%) | 23,424,838 |
| 12 May 2015 | CNY | 20.71 | 21.21 | 20.61 | 21.08 | 21.08 | +0.11 (+0.52%) | 13,702,702 |
| 11 May 2015 | CNY | 20.22 | 21.19 | 20.12 | 20.97 | 20.97 | +1.12 (+5.64%) | 12,193,471 |
| 8 May 2015 | CNY | 19.11 | 19.95 | 19.11 | 19.85 | 19.85 | +0.79 (+4.14%) | 10,055,111 |
| 7 May 2015 | CNY | 19.83 | 20.23 | 19.05 | 19.06 | 19.06 | -0.77 (-3.88%) | 9,879,246 |
| 6 May 2015 | CNY | 20.6 | 21.15 | 19.62 | 19.83 | 19.83 | -0.79 (-3.83%) | 10,261,637 |
