| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2015 | CNY | 18.7098 | 19.0886 | 17.275 | 19.0714 | 19.0714 | +0.987 (+5.46%) | 13,481,609 |
| 19 Jun 2015 | CNY | 19.5765 | 19.5765 | 17.7916 | 18.0843 | 18.0843 | -1.521 (-7.76%) | 13,916,597 |
| 18 Jun 2015 | CNY | 20.2594 | 20.489 | 19.5592 | 19.6051 | 19.6051 | -0.947 (-4.61%) | 13,138,129 |
| 17 Jun 2015 | CNY | 20.6554 | 20.7702 | 19.5879 | 20.5521 | 20.5521 | +0.029 (+0.14%) | 14,362,183 |
| 16 Jun 2015 | CNY | 20.6784 | 21.0457 | 20.4316 | 20.5234 | 20.5234 | -0.534 (-2.53%) | 15,034,639 |
| 15 Jun 2015 | CNY | 21.7057 | 21.809 | 20.9539 | 21.0572 | 21.0572 | -0.608 (-2.81%) | 18,593,721 |
| 12 Jun 2015 | CNY | 22.0099 | 22.3714 | 21.6081 | 21.6655 | 21.6655 | -0.27 (-1.23%) | 26,444,326 |
| 11 Jun 2015 | CNY | 20.8333 | 22.0099 | 20.8333 | 21.9353 | 21.9353 | +1.159 (+5.58%) | 38,074,896 |
| 10 Jun 2015 | CNY | 20.6612 | 20.994 | 20.3742 | 20.7759 | 20.7759 | 0.0 (0.0%) | 16,209,458 |
| 9 Jun 2015 | CNY | 20.6899 | 21.0629 | 20.5464 | 20.7759 | 20.7759 | +0.08 (+0.39%) | 15,718,396 |
| 8 Jun 2015 | CNY | 21.0457 | 21.2293 | 20.3053 | 20.6956 | 20.6956 | -0.35 (-1.66%) | 20,244,478 |
| 5 Jun 2015 | CNY | 21.3843 | 21.3958 | 20.6612 | 21.0457 | 21.0457 | +0.046 (+0.22%) | 18,695,929 |
| 4 Jun 2015 | CNY | 21.7975 | 21.9008 | 19.6051 | 20.9998 | 20.9998 | -0.786 (-3.61%) | 20,408,701 |
| 3 Jun 2015 | CNY | 21.2351 | 22.1247 | 21.2179 | 21.786 | 21.786 | +0.568 (+2.68%) | 24,846,129 |
| 2 Jun 2015 | CNY | 21.2408 | 21.39 | 20.6612 | 21.2179 | 21.2179 | -0.011 (-0.05%) | 23,008,986 |
| 1 Jun 2015 | CNY | 20.4316 | 21.2351 | 20.4086 | 21.2293 | 21.2293 | +0.648 (+3.15%) | 17,022,657 |
| 29 May 2015 | CNY | 21.0629 | 21.6311 | 19.4559 | 20.5808 | 20.5808 | -0.654 (-3.08%) | 24,065,577 |
| 28 May 2015 | CNY | 21.6426 | 22.9626 | 21.1375 | 21.2351 | 21.2351 | -0.407 (-1.88%) | 40,431,181 |
| 27 May 2015 | CNY | 21.964 | 21.964 | 21.126 | 21.6426 | 21.6426 | -0.321 (-1.46%) | 24,014,256 |
| 26 May 2015 | CNY | 21.2523 | 21.9927 | 20.9022 | 21.964 | 21.964 | +0.689 (+3.24%) | 31,281,486 |
| 25 May 2015 | CNY | 20.6612 | 21.4532 | 20.4316 | 21.2753 | 21.2753 | +0.373 (+1.78%) | 26,399,727 |
| 22 May 2015 | CNY | 21.2408 | 21.4073 | 20.5177 | 20.9022 | 20.9022 | -0.063 (-0.30%) | 23,817,437 |
| 21 May 2015 | CNY | 20.0413 | 21.0342 | 19.9208 | 20.9653 | 20.9653 | +0.93 (+4.64%) | 27,062,059 |
| 20 May 2015 | CNY | 19.9725 | 20.6554 | 19.7314 | 20.0356 | 20.0356 | +0.132 (+0.66%) | 23,006,306 |
| 19 May 2015 | CNY | 19.7831 | 20.0012 | 19.4731 | 19.9036 | 19.9036 | +0.304 (+1.55%) | 15,480,802 |
| 18 May 2015 | CNY | 19.4444 | 19.6855 | 18.9451 | 19.5994 | 19.5994 | +0.138 (+0.71%) | 13,279,288 |
| 15 May 2015 | CNY | 20.0872 | 20.0872 | 19.3469 | 19.4617 | 19.4617 | -0.677 (-3.36%) | 13,070,786 |
| 14 May 2015 | CNY | 19.8864 | 20.2594 | 19.7429 | 20.1389 | 20.1389 | +0.12 (+0.60%) | 14,819,578 |
| 13 May 2015 | CNY | 20.4603 | 20.489 | 19.8577 | 20.0184 | 20.0184 | -0.43 (-2.10%) | 15,727,792 |
| 12 May 2015 | CNY | 19.3526 | 20.8678 | 19.3526 | 20.4488 | 20.4488 | +1.125 (+5.82%) | 32,562,943 |
