| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2015 | CNY | 18.4286 | 18.6582 | 18.2507 | 18.6524 | 18.6524 | +0.453 (+2.49%) | 9,504,091 |
| 7 May 2015 | CNY | 18.1416 | 18.3483 | 18.0211 | 18.199 | 18.199 | +0.046 (+0.25%) | 9,092,728 |
| 6 May 2015 | CNY | 18.7557 | 18.7672 | 18.0728 | 18.1531 | 18.1531 | -0.258 (-1.40%) | 11,385,040 |
| 5 May 2015 | CNY | 18.9968 | 19.0197 | 18.2909 | 18.4114 | 18.4114 | -0.7 (-3.66%) | 11,421,398 |
| 4 May 2015 | CNY | 19.0657 | 19.1804 | 18.6524 | 19.1116 | 19.1116 | +0.052 (+0.27%) | 12,668,328 |
| 30 Apr 2015 | CNY | 19.2149 | 19.4731 | 19.0542 | 19.0599 | 19.0599 | -0.172 (-0.90%) | 12,675,479 |
| 29 Apr 2015 | CNY | 19.5076 | 19.5076 | 19.0542 | 19.2321 | 19.2321 | -0.264 (-1.35%) | 11,905,103 |
| 28 Apr 2015 | CNY | 19.169 | 19.5248 | 18.8189 | 19.4961 | 19.4961 | +0.333 (+1.74%) | 20,201,131 |
| 27 Apr 2015 | CNY | 19.3871 | 19.5076 | 19.0542 | 19.1632 | 19.1632 | -0.029 (-0.15%) | 16,044,020 |
| 24 Apr 2015 | CNY | 19.5707 | 19.7142 | 19.0312 | 19.1919 | 19.1919 | -0.7 (-3.52%) | 20,297,282 |
| 23 Apr 2015 | CNY | 20.0872 | 20.1618 | 19.5191 | 19.8921 | 19.8921 | +0.023 (+0.12%) | 19,563,717 |
| 22 Apr 2015 | CNY | 19.8003 | 20.3685 | 19.7658 | 19.8692 | 19.8692 | +0.075 (+0.38%) | 20,969,445 |
| 21 Apr 2015 | CNY | 18.8705 | 19.8003 | 18.6639 | 19.7945 | 19.7945 | +0.918 (+4.86%) | 22,150,915 |
| 20 Apr 2015 | CNY | 18.5836 | 19.0542 | 18.1244 | 18.8763 | 18.8763 | +0.293 (+1.58%) | 27,641,043 |
| 17 Apr 2015 | CNY | 19.5535 | 19.8405 | 18.4458 | 18.5836 | 18.5836 | -0.97 (-4.96%) | 41,325,720 |
| 16 Apr 2015 | CNY | 19.2264 | 20.0815 | 18.9394 | 19.5535 | 19.5535 | -0.849 (-4.16%) | 22,472,123 |
| 15 Apr 2015 | CNY | 21.809 | 22.3829 | 20.3742 | 20.4029 | 20.4029 | +8.198 (+67.17%) | 15,437,613 |
| 15 Apr 2015 |
|
|||||||
| 14 Apr 2015 | CNY | 21.5507 | 22.4148 | 20.6867 | 21.9684 | 21.9684 | +0.201 (+0.92%) | 32,789,099 |
| 13 Apr 2015 | CNY | 23.0238 | 23.1864 | 21.4678 | 21.7676 | 21.7676 | -0.593 (-2.65%) | 32,178,514 |
| 10 Apr 2015 | CNY | 20.9417 | 22.7974 | 20.5687 | 22.3606 | 22.3606 | +1.387 (+6.61%) | 29,283,289 |
| 9 Apr 2015 | CNY | 19.7684 | 21.0438 | 19.5006 | 20.9736 | 20.9736 | +1.83 (+9.56%) | 31,052,042 |
| 8 Apr 2015 | CNY | 19.0988 | 19.4495 | 18.7577 | 19.1435 | 19.1435 | -0.041 (-0.22%) | 16,739,330 |
| 7 Apr 2015 | CNY | 18.1582 | 19.5229 | 18.1104 | 19.1849 | 19.1849 | +1.314 (+7.35%) | 16,828,207 |
| 3 Apr 2015 | CNY | 17.2081 | 17.8936 | 16.6055 | 17.8713 | 17.8713 | +0.593 (+3.43%) | 11,171,926 |
| 2 Apr 2015 | CNY | 17.0582 | 17.3771 | 16.8988 | 17.2782 | 17.2782 | +0.217 (+1.27%) | 10,519,904 |
| 1 Apr 2015 | CNY | 16.5417 | 17.2176 | 16.3472 | 17.0614 | 17.0614 | +0.657 (+4.00%) | 11,495,484 |
| 31 Mar 2015 | CNY | 16.8892 | 16.8892 | 16.2005 | 16.4046 | 16.4046 | -0.338 (-2.02%) | 9,523,109 |
| 30 Mar 2015 | CNY | 16.5799 | 16.8733 | 16.513 | 16.7426 | 16.7426 | +0.185 (+1.12%) | 11,471,143 |
| 27 Mar 2015 | CNY | 16.1304 | 16.5768 | 16.1304 | 16.5576 | 16.5576 | +0.386 (+2.39%) | 9,603,123 |
| 26 Mar 2015 | CNY | 16.1973 | 16.226 | 15.9423 | 16.1718 | 16.1718 | +0.061 (+0.38%) | 7,923,743 |
