| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2015 | CNY | 22.01 | 22.35 | 20.56 | 20.62 | 20.62 | -1.25 (-5.72%) | 13,621,637 |
| 4 May 2015 | CNY | 21.79 | 22.77 | 21.02 | 21.87 | 21.87 | -1.01 (-4.41%) | 18,684,517 |
| 30 Apr 2015 | CNY | 24.99 | 25.43 | 22.84 | 22.88 | 22.88 | -1.79 (-7.26%) | 33,772,200 |
| 29 Apr 2015 | CNY | 23 | 24.67 | 22.56 | 24.67 | 24.67 | +2.24 (+9.99%) | 31,114,801 |
| 28 Apr 2015 | CNY | 21.61 | 22.46 | 20.8 | 22.43 | 22.43 | +1.04 (+4.86%) | 25,970,395 |
| 27 Apr 2015 | CNY | 21.05 | 21.81 | 20.8 | 21.39 | 21.39 | +0.34 (+1.62%) | 15,864,786 |
| 24 Apr 2015 | CNY | 21.82 | 21.84 | 20.79 | 21.05 | 21.05 | -0.74 (-3.40%) | 17,286,361 |
| 23 Apr 2015 | CNY | 22 | 22.68 | 21.4 | 21.79 | 21.79 | -0.66 (-2.94%) | 22,778,175 |
| 22 Apr 2015 | CNY | 22.1 | 23.12 | 22.03 | 22.45 | 22.45 | 0.0 (0.0%) | 22,982,436 |
| 21 Apr 2015 | CNY | 22 | 23.3 | 21.32 | 22.45 | 22.45 | -0.51 (-2.22%) | 27,177,993 |
| 20 Apr 2015 | CNY | 21.84 | 23.06 | 20 | 22.96 | 22.96 | +2 (+9.54%) | 51,782,649 |
| 17 Apr 2015 | CNY | 18.75 | 20.96 | 18.55 | 20.96 | 20.96 | +1.91 (+10.03%) | 32,769,673 |
| 16 Apr 2015 | CNY | 17.7 | 19.5 | 17.32 | 19.05 | 19.05 | +0.8 (+4.38%) | 43,174,075 |
| 15 Apr 2015 | CNY | 16.61 | 18.52 | 16.6 | 18.25 | 18.25 | +1.41 (+8.37%) | 44,579,069 |
| 14 Apr 2015 | CNY | 16.9 | 16.9 | 16.45 | 16.84 | 16.84 | -0.06 (-0.36%) | 15,814,428 |
| 13 Apr 2015 | CNY | 17.22 | 17.4 | 16.71 | 16.9 | 16.9 | 0.0 (0.0%) | 20,980,724 |
| 10 Apr 2015 | CNY | 15.96 | 16.98 | 15.76 | 16.9 | 16.9 | +0.9 (+5.63%) | 23,263,241 |
| 9 Apr 2015 | CNY | 16.38 | 16.39 | 15.65 | 16 | 16 | -0.5 (-3.03%) | 15,150,885 |
| 8 Apr 2015 | CNY | 17.08 | 17.08 | 16.2 | 16.5 | 16.5 | -0.61 (-3.57%) | 24,703,544 |
| 7 Apr 2015 | CNY | 16.24 | 17.34 | 16.1 | 17.11 | 17.11 | +1.18 (+7.41%) | 36,291,373 |
| 3 Apr 2015 | CNY | 15.82 | 15.98 | 15.75 | 15.93 | 15.93 | -0.09 (-0.56%) | 11,273,318 |
| 2 Apr 2015 | CNY | 16.15 | 16.29 | 15.81 | 16.02 | 16.02 | +0.19 (+1.20%) | 12,970,279 |
| 1 Apr 2015 | CNY | 15.64 | 15.96 | 15.62 | 15.83 | 15.83 | +0.19 (+1.21%) | 9,476,458 |
| 31 Mar 2015 | CNY | 15.68 | 15.8 | 15.6 | 15.64 | 15.64 | -0.18 (-1.14%) | 10,830,948 |
| 30 Mar 2015 | CNY | 15.9 | 15.9 | 15.57 | 15.82 | 15.82 | -0.33 (-2.04%) | 15,871,442 |
| 27 Mar 2015 | CNY | 16.4 | 16.73 | 16.14 | 16.15 | 16.15 | -0.02 (-0.12%) | 17,424,644 |
| 26 Mar 2015 | CNY | 16 | 16.24 | 15.83 | 16.17 | 16.17 | +0.09 (+0.56%) | 15,740,543 |
| 25 Mar 2015 | CNY | 16.09 | 16.29 | 15.8 | 16.08 | 16.08 | -0.35 (-2.13%) | 21,755,280 |
| 24 Mar 2015 | CNY | 15.9 | 16.81 | 15.7 | 16.43 | 16.43 | +0.39 (+2.43%) | 35,939,419 |
| 23 Mar 2015 | CNY | 16.1 | 16.22 | 15.81 | 16.04 | 16.04 | +0.19 (+1.20%) | 21,325,333 |
