| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2015 | CNY | 34.96 | 35.68 | 34.5 | 34.84 | 34.84 | -0.11 (-0.31%) | 85,405,355 |
| 13 May 2015 | CNY | 35.6 | 35.87 | 34.8 | 34.95 | 34.95 | -0.61 (-1.72%) | 89,481,422 |
| 12 May 2015 | CNY | 35.2 | 36.09 | 34.8 | 35.56 | 35.56 | +0.07 (+0.20%) | 128,754,856 |
| 11 May 2015 | CNY | 34.6 | 35.99 | 34.15 | 35.49 | 35.49 | +1.05 (+3.05%) | 148,823,267 |
| 8 May 2015 | CNY | 35 | 35.19 | 33.75 | 34.44 | 34.44 | -0.15 (-0.43%) | 115,899,304 |
| 7 May 2015 | CNY | 35.6 | 36.09 | 34.56 | 34.59 | 34.59 | -1.84 (-5.05%) | 168,451,183 |
| 6 May 2015 | CNY | 34.92 | 38.35 | 34.92 | 36.43 | 36.43 | +1.57 (+4.50%) | 326,903,871 |
| 5 May 2015 | CNY | 36.06 | 36.5 | 34.68 | 34.86 | 34.86 | -1.19 (-3.30%) | 136,132,192 |
| 4 May 2015 | CNY | 34.94 | 36.26 | 34.19 | 36.05 | 36.05 | +1.23 (+3.53%) | 133,482,010 |
| 30 Apr 2015 | CNY | 35.7 | 36.29 | 34.75 | 34.82 | 34.82 | -0.79 (-2.22%) | 124,854,946 |
| 29 Apr 2015 | CNY | 35.8 | 36.28 | 34.88 | 35.61 | 35.61 | -0.43 (-1.19%) | 107,852,843 |
| 28 Apr 2015 | CNY | 35.77 | 36.51 | 34.8 | 36.04 | 36.04 | +0.24 (+0.67%) | 182,848,556 |
| 27 Apr 2015 | CNY | 35.08 | 35.83 | 34.74 | 35.8 | 35.8 | +1.02 (+2.93%) | 120,174,024 |
| 24 Apr 2015 | CNY | 35.35 | 35.93 | 34.38 | 34.78 | 34.78 | -1.43 (-3.95%) | 116,289,483 |
| 23 Apr 2015 | CNY | 36.99 | 37.28 | 35.5 | 36.21 | 36.21 | -0.7 (-1.90%) | 143,715,282 |
| 22 Apr 2015 | CNY | 34.91 | 36.99 | 34.72 | 36.91 | 36.91 | +2.1 (+6.03%) | 171,008,975 |
| 21 Apr 2015 | CNY | 34.44 | 34.98 | 33.98 | 34.81 | 34.81 | +0.73 (+2.14%) | 94,671,286 |
| 20 Apr 2015 | CNY | 36.11 | 36.11 | 34.02 | 34.08 | 34.08 | -2.11 (-5.83%) | 135,542,051 |
| 17 Apr 2015 | CNY | 36.5 | 36.97 | 35.7 | 36.19 | 36.19 | +0.33 (+0.92%) | 142,815,613 |
| 16 Apr 2015 | CNY | 34.23 | 35.9 | 34.09 | 35.86 | 35.86 | +1.49 (+4.34%) | 126,913,647 |
| 15 Apr 2015 | CNY | 34.72 | 35.3 | 34.29 | 34.37 | 34.37 | -0.45 (-1.29%) | 87,252,290 |
| 14 Apr 2015 | CNY | 35.77 | 35.78 | 34.51 | 34.82 | 34.82 | -0.97 (-2.71%) | 106,792,872 |
| 13 Apr 2015 | CNY | 36.37 | 36.5 | 35.44 | 35.79 | 35.79 | -0.08 (-0.22%) | 98,083,822 |
| 10 Apr 2015 | CNY | 34.88 | 35.99 | 34.75 | 35.87 | 35.87 | +0.81 (+2.31%) | 116,657,599 |
| 9 Apr 2015 | CNY | 35.65 | 37.1 | 35.01 | 35.06 | 35.06 | -0.59 (-1.65%) | 167,450,271 |
| 8 Apr 2015 | CNY | 34.86 | 36.25 | 34.18 | 35.65 | 35.65 | +0.87 (+2.50%) | 187,741,820 |
| 7 Apr 2015 | CNY | 34.31 | 34.86 | 33.91 | 34.78 | 34.78 | +0.68 (+1.99%) | 125,808,958 |
| 3 Apr 2015 | CNY | 33.75 | 34.4 | 33.66 | 34.1 | 34.1 | +0.09 (+0.26%) | 81,748,920 |
| 2 Apr 2015 | CNY | 34.67 | 34.88 | 33.6 | 34.01 | 34.01 | -0.45 (-1.31%) | 95,612,075 |
| 1 Apr 2015 | CNY | 34.55 | 34.99 | 34.18 | 34.46 | 34.46 | +0.56 (+1.65%) | 117,825,721 |
