| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2015 | CNY | 20.8333 | 20.9583 | 20.2847 | 20.7708 | 20.7708 | -0.014 (-0.07%) | 20,483,349 |
| 8 Jun 2015 | CNY | 20.1042 | 20.8889 | 19.4792 | 20.7847 | 20.7847 | +0.68 (+3.38%) | 25,934,238 |
| 5 Jun 2015 | CNY | 20.6944 | 20.9722 | 19.8958 | 20.1042 | 20.1042 | -0.028 (-0.14%) | 28,443,767 |
| 4 Jun 2015 | CNY | 18.9583 | 20.2639 | 18.0556 | 20.1319 | 20.1319 | +1.188 (+6.27%) | 35,330,166 |
| 3 Jun 2015 | CNY | 18.0556 | 18.9583 | 17.8472 | 18.9444 | 18.9444 | +0.924 (+5.13%) | 27,825,942 |
| 2 Jun 2015 | CNY | 17.7847 | 18.75 | 16.8056 | 18.0208 | 18.0208 | +0.278 (+1.57%) | 37,542,222 |
| 1 Jun 2015 | CNY | 17.2431 | 18.125 | 17.2431 | 17.7431 | 17.7431 | +0.632 (+3.69%) | 23,585,819 |
| 29 May 2015 | CNY | 16.3403 | 17.4306 | 15.7153 | 17.1111 | 17.1111 | +0.715 (+4.36%) | 26,325,197 |
| 28 May 2015 | CNY | 16.9444 | 17.5694 | 15.9444 | 16.3958 | 16.3958 | -0.549 (-3.24%) | 27,237,355 |
| 27 May 2015 | CNY | 17.0694 | 17.7083 | 16.4583 | 16.9444 | 16.9444 | +0.132 (+0.78%) | 24,907,449 |
| 26 May 2015 | CNY | 16.6667 | 17.2708 | 15.9722 | 16.8125 | 16.8125 | +1.111 (+7.08%) | 38,036,306 |
| 25 May 2015 | CNY | 14.4861 | 15.7014 | 14.4861 | 15.7014 | 15.7014 | +1.431 (+10.02%) | 32,790,839 |
| 22 May 2015 | CNY | 14.5625 | 14.7778 | 13.9444 | 14.2708 | 14.2708 | -0.035 (-0.24%) | 19,493,248 |
| 21 May 2015 | CNY | 14.6875 | 14.7847 | 14.1319 | 14.3056 | 14.3056 | -0.368 (-2.51%) | 31,270,177 |
| 20 May 2015 | CNY | 14.0972 | 14.7569 | 13.9583 | 14.6736 | 14.6736 | +0.708 (+5.07%) | 30,149,651 |
| 19 May 2015 | CNY | 13.7431 | 14.1111 | 13.4236 | 13.9653 | 13.9653 | +0.125 (+0.90%) | 25,252,473 |
| 18 May 2015 | CNY | 13.9792 | 14.7917 | 13.7569 | 13.8403 | 13.8403 | -0.111 (-0.80%) | 39,483,184 |
| 15 May 2015 | CNY | 13.4028 | 14.4444 | 12.9375 | 13.9514 | 13.9514 | +0.375 (+2.76%) | 30,692,604 |
| 14 May 2015 | CNY | 12.8403 | 14.0208 | 12.8403 | 13.5764 | 13.5764 | +0.833 (+6.54%) | 43,738,875 |
| 13 May 2015 | CNY | 12.0208 | 12.8472 | 11.9444 | 12.7431 | 12.7431 | +0.75 (+6.25%) | 41,953,674 |
| 12 May 2015 | CNY | 11.7431 | 12.0208 | 11.6736 | 11.9931 | 11.9931 | +0.25 (+2.13%) | 16,421,574 |
| 11 May 2015 | CNY | 11.7361 | 11.7986 | 11.4792 | 11.7431 | 11.7431 | +0.438 (+3.87%) | 15,561,181 |
| 8 May 2015 | CNY | 10.8056 | 11.3403 | 10.8056 | 11.3056 | 11.3056 | +0.549 (+5.10%) | 18,800,922 |
| 7 May 2015 | CNY | 11.2847 | 11.4583 | 10.6944 | 10.7569 | 10.7569 | -0.562 (-4.97%) | 12,317,333 |
| 6 May 2015 | CNY | 11.5278 | 11.875 | 11.1875 | 11.3194 | 11.3194 | -0.354 (-3.03%) | 11,153,185 |
| 5 May 2015 | CNY | 11.7917 | 12.0903 | 11.375 | 11.6736 | 11.6736 | -0.118 (-1.00%) | 14,988,009 |
| 4 May 2015 | CNY | 11.7083 | 11.8611 | 11.5347 | 11.7917 | 11.7917 | +0.097 (+0.83%) | 10,876,135 |
| 30 Apr 2015 | CNY | 11.9306 | 12.0417 | 11.6528 | 11.6944 | 11.6944 | -0.25 (-2.09%) | 15,646,943 |
| 29 Apr 2015 | CNY | 11.8125 | 11.9931 | 11.4583 | 11.9444 | 11.9444 | +0.069 (+0.58%) | 11,676,186 |
| 28 Apr 2015 | CNY | 12.2222 | 12.2778 | 11.7778 | 11.875 | 11.875 | -0.368 (-3.01%) | 17,333,210 |
