| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2015 | CNY | 19.5191 | 19.8864 | 18.9451 | 19.8634 | 19.8634 | +0.166 (+0.84%) | 19,217,948 |
| 3 Aug 2015 | CNY | 17.9637 | 19.7142 | 17.9063 | 19.697 | 19.697 | +1.349 (+7.35%) | 22,546,574 |
| 31 Jul 2015 | CNY | 17.4931 | 18.3655 | 17.4415 | 18.3483 | 18.3483 | +0.557 (+3.13%) | 10,678,801 |
| 30 Jul 2015 | CNY | 18.3655 | 18.4803 | 17.7055 | 17.7916 | 17.7916 | -0.654 (-3.55%) | 9,528,617 |
| 29 Jul 2015 | CNY | 17.562 | 18.4803 | 17.562 | 18.4458 | 18.4458 | +0.7 (+3.95%) | 15,079,224 |
| 28 Jul 2015 | CNY | 16.9077 | 17.9523 | 16.0755 | 17.7456 | 17.7456 | +0.488 (+2.83%) | 24,798,988 |
| 27 Jul 2015 | CNY | 18.882 | 19.1403 | 17.2578 | 17.2578 | 17.2578 | -1.917 (-10.00%) | 17,255,771 |
| 24 Jul 2015 | CNY | 19.8692 | 20.0012 | 19.0197 | 19.1747 | 19.1747 | -0.626 (-3.16%) | 15,538,965 |
| 23 Jul 2015 | CNY | 19.4272 | 19.9839 | 19.2321 | 19.8003 | 19.8003 | +0.293 (+1.50%) | 16,414,894 |
| 22 Jul 2015 | CNY | 19.1977 | 20.0126 | 19.1804 | 19.5076 | 19.5076 | +0.155 (+0.80%) | 13,946,028 |
| 21 Jul 2015 | CNY | 19.2838 | 19.5133 | 19.0944 | 19.3526 | 19.3526 | -0.253 (-1.29%) | 14,563,099 |
| 20 Jul 2015 | CNY | 19.8978 | 20.0758 | 19.2665 | 19.6051 | 19.6051 | -0.293 (-1.47%) | 15,362,458 |
| 17 Jul 2015 | CNY | 18.882 | 20.0872 | 18.882 | 19.8978 | 19.8978 | +1.102 (+5.86%) | 15,049,776 |
| 16 Jul 2015 | CNY | 18.3655 | 19.3756 | 18.1818 | 18.7959 | 18.7959 | +0.614 (+3.38%) | 16,157,785 |
| 15 Jul 2015 | CNY | 19.4272 | 19.4444 | 17.9637 | 18.1818 | 18.1818 | -1.567 (-7.93%) | 19,773,072 |
| 14 Jul 2015 | CNY | 20.1963 | 20.7128 | 19.5305 | 19.7486 | 19.7486 | -1.349 (-6.39%) | 32,564,072 |
| 13 Jul 2015 | CNY | 20.0872 | 22.0156 | 19.8577 | 21.0973 | 21.0973 | +0.493 (+2.40%) | 52,144,031 |
| 10 Jul 2015 | CNY | 19.2264 | 20.6038 | 18.7328 | 20.6038 | 20.6038 | +1.871 (+9.99%) | 43,839,627 |
| 9 Jul 2015 | CNY | 17.0282 | 18.7328 | 15.5131 | 18.7328 | 18.7328 | +1.705 (+10.01%) | 30,751,068 |
| 8 Jul 2015 | CNY | 17.2176 | 17.6194 | 17.0282 | 17.0282 | 17.0282 | -1.894 (-10.01%) | 34,667,534 |
| 7 Jul 2015 | CNY | 17.6768 | 18.9394 | 16.9192 | 18.9222 | 18.9222 | +0.769 (+4.24%) | 36,931,011 |
| 6 Jul 2015 | CNY | 18.7213 | 18.7213 | 16.8044 | 18.1531 | 18.1531 | +1.136 (+6.68%) | 26,143,551 |
| 3 Jul 2015 | CNY | 17.9924 | 17.9924 | 15.9952 | 17.0168 | 17.0168 | -0.648 (-3.67%) | 20,398,869 |
| 2 Jul 2015 | CNY | 17.3439 | 18.3655 | 17.2176 | 17.6653 | 17.6653 | +0.287 (+1.65%) | 19,319,992 |
| 1 Jul 2015 | CNY | 18.1359 | 18.6467 | 17.2176 | 17.3783 | 17.3783 | -0.953 (-5.20%) | 14,711,050 |
| 30 Jun 2015 | CNY | 17.0742 | 18.3655 | 16.3568 | 18.331 | 18.331 | +1.504 (+8.94%) | 19,613,275 |
| 29 Jun 2015 | CNY | 17.3956 | 17.5046 | 15.45 | 16.8274 | 16.8274 | -0.052 (-0.31%) | 20,153,938 |
| 26 Jun 2015 | CNY | 17.7916 | 18.0728 | 16.4486 | 16.879 | 16.879 | -1.395 (-7.63%) | 22,542,643 |
| 25 Jun 2015 | CNY | 19.2551 | 19.2895 | 18.0843 | 18.2737 | 18.2737 | -0.958 (-4.98%) | 10,972,922 |
| 24 Jun 2015 | CNY | 19.0886 | 19.5592 | 18.7615 | 19.2321 | 19.2321 | +0.161 (+0.84%) | 12,233,674 |
