| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2015 | CNY | 32.14 | 32.71 | 31.36 | 31.77 | 31.77 | -1.34 (-4.05%) | 52,483,489 |
| 23 Apr 2015 | CNY | 33.5 | 34.48 | 32.7 | 33.11 | 33.11 | -0.7 (-2.07%) | 68,962,064 |
| 22 Apr 2015 | CNY | 33.25 | 34.45 | 31.66 | 33.81 | 33.81 | +1.36 (+4.19%) | 103,731,281 |
| 21 Apr 2015 | CNY | 29.5 | 32.45 | 29.4 | 32.45 | 32.45 | +2.95 (+10.00%) | 83,850,951 |
| 20 Apr 2015 | CNY | 31.5 | 31.5 | 29.34 | 29.5 | 29.5 | -2 (-6.35%) | 61,156,326 |
| 17 Apr 2015 | CNY | 31.6 | 32.89 | 31.03 | 31.5 | 31.5 | +0.24 (+0.77%) | 63,597,161 |
| 16 Apr 2015 | CNY | 30.32 | 31.67 | 30.01 | 31.26 | 31.26 | -0.04 (-0.13%) | 44,172,629 |
| 15 Apr 2015 | CNY | 32.7 | 33.26 | 31.19 | 31.3 | 31.3 | -1.51 (-4.60%) | 53,754,103 |
| 14 Apr 2015 | CNY | 33 | 33.28 | 31.8 | 32.81 | 32.81 | -0.78 (-2.32%) | 72,753,550 |
| 13 Apr 2015 | CNY | 34.5 | 34.5 | 32.9 | 33.59 | 33.59 | -1.1 (-3.17%) | 87,597,831 |
| 10 Apr 2015 | CNY | 33.5 | 35.23 | 33.18 | 34.69 | 34.69 | +0.65 (+1.91%) | 109,854,432 |
| 9 Apr 2015 | CNY | 34.98 | 35.78 | 33.5 | 34.04 | 34.04 | +1.51 (+4.64%) | 158,455,922 |
| 8 Apr 2015 | CNY | 29.5 | 32.53 | 28.8 | 32.53 | 32.53 | +2.96 (+10.01%) | 106,923,372 |
| 7 Apr 2015 | CNY | 29.9 | 31 | 28.65 | 29.57 | 29.57 | +0.73 (+2.53%) | 128,793,768 |
| 3 Apr 2015 | CNY | 26.05 | 28.96 | 26.03 | 28.84 | 28.84 | +2.51 (+9.53%) | 99,273,851 |
| 2 Apr 2015 | CNY | 26.48 | 26.71 | 25.84 | 26.33 | 26.33 | -0.03 (-0.11%) | 61,962,100 |
| 1 Apr 2015 | CNY | 25.36 | 26.39 | 24.9 | 26.36 | 26.36 | +1.19 (+4.73%) | 97,320,508 |
| 31 Mar 2015 | CNY | 24.48 | 25.67 | 24.47 | 25.17 | 25.17 | +0.77 (+3.16%) | 129,209,083 |
| 30 Mar 2015 | CNY | 24.02 | 24.77 | 23.75 | 24.4 | 24.4 | +0.21 (+0.87%) | 74,930,712 |
| 27 Mar 2015 | CNY | 24.35 | 24.64 | 23.9 | 24.19 | 24.19 | -0.39 (-1.59%) | 59,164,398 |
| 26 Mar 2015 | CNY | 23.65 | 25.99 | 23.51 | 24.58 | 24.58 | +0.68 (+2.85%) | 104,264,511 |
| 25 Mar 2015 | CNY | 23.98 | 24.55 | 23.67 | 23.9 | 23.9 | -0.15 (-0.62%) | 57,486,122 |
| 24 Mar 2015 | CNY | 24.9 | 24.91 | 23.3 | 24.05 | 24.05 | -0.98 (-3.92%) | 89,921,617 |
| 23 Mar 2015 | CNY | 25.03 | 25.42 | 24.52 | 25.03 | 25.03 | +0.02 (+0.08%) | 95,759,306 |
| 20 Mar 2015 | CNY | 24 | 26.3 | 23.61 | 25.01 | 25.01 | +0.95 (+3.95%) | 133,294,267 |
| 19 Mar 2015 | CNY | 23.37 | 24.46 | 23.03 | 24.06 | 24.06 | +0.7 (+3.00%) | 118,357,446 |
| 18 Mar 2015 | CNY | 23.4 | 23.76 | 22.89 | 23.36 | 23.36 | -0.07 (-0.30%) | 117,976,496 |
| 17 Mar 2015 | CNY | 23.31 | 23.68 | 22.63 | 23.43 | 23.43 | +0.35 (+1.52%) | 176,102,662 |
| 16 Mar 2015 | CNY | 21.11 | 23.08 | 20.85 | 23.08 | 23.08 | +2.1 (+10.01%) | 183,654,725 |
| 13 Mar 2015 | CNY | 21.34 | 21.81 | 20.81 | 20.98 | 20.98 | -0.4 (-1.87%) | 83,905,237 |
